Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.69	11.87	11.62	11.87	14,300	+0.16(+1.37%)
Jul 30, 2009	11.53	11.80	11.53	11.71	7,807	+0.36(+3.17%)
Jul 29, 2009	11.39	11.41	11.30	11.35	1,398	-0.25(-2.16%)
Jul 28, 2009	11.50	11.66	11.50	11.60	5,541	+0.06(+0.52%)
Jul 27, 2009	11.42	11.60	11.42	11.54	1,816	+0.13(+1.14%)
Jul 24, 2009	11.36	11.42	11.33	11.41	4,348	-0.08(-0.70%)
Jul 23, 2009	11.35	11.52	11.35	11.49	5,949	-0.12(-1.03%)
Jul 22, 2009	11.35	11.72	11.35	11.61	3,191	+0.06(+0.52%)
Jul 21, 2009	11.60	11.63	11.50	11.55	5,236	-0.17(-1.45%)
Jul 20, 2009	11.75	11.75	11.69	11.72	5,347	+0.22(+1.91%)
Jul 17, 2009	11.48	11.64	11.48	11.50	4,073	+0.06(+0.52%)
Jul 16, 2009	11.25	11.44	11.25	11.44	1,315	-0.36(-3.05%)
Jul 15, 2009	11.47	11.80	11.45	11.80	2,824	-0.30(-2.48%)
Jul 14, 2009	12.02	12.10	11.94	12.10	3,155	+0.00(+0.00%)
Jul 13, 2009	11.97	12.18	11.97	12.10	5,119	+0.10(+0.83%)
Jul 10, 2009	12.10	12.10	11.93	12.00	48,849	-0.20(-1.64%)
Jul 09, 2009	12.25	12.33	12.17	12.20	4,019	+0.09(+0.74%)
Jul 08, 2009	12.06	12.11	12.01	12.11	22,589	+0.04(+0.33%)
Jul 07, 2009	12.07	12.10	12.07	12.07	3,174	+0.00(+0.00%)
Jul 06, 2009	11.98	12.15	11.98	12.07	6,786	-0.13(-1.07%)
Jul 02, 2009	12.30	12.30	12.20	12.20	1,206	-0.35(-2.79%)
Jul 01, 2009	12.53	12.60	12.47	12.55	1,127	+0.15(+1.21%)
Jun 30, 2009	12.37	12.47	12.35	12.40	8,758	+0.13(+1.06%)
Jun 29, 2009	12.32	12.35	12.24	12.27	6,657	-0.33(-2.62%)
Jun 26, 2009	12.51	12.60	12.51	12.60	1,158	+0.25(+2.02%)
Jun 25, 2009	12.22	12.45	12.22	12.35	7,439	+0.10(+0.82%)
Jun 24, 2009	12.59	12.59	12.25	12.25	5,424	-0.30(-2.39%)
Jun 23, 2009	12.53	12.65	12.51	12.55	7,146	+0.37(+3.04%)
Jun 22, 2009	12.30	12.30	12.10	12.18	15,182	-0.12(-0.98%)
Jun 19, 2009	12.45	12.45	12.30	12.30	7,800	+0.15(+1.23%)
Jun 18, 2009	12.08	12.25	12.08	12.15	7,255	-0.10(-0.82%)
Jun 17, 2009	12.13	12.35	12.10	12.25	4,961	-0.25(-2.00%)
Jun 16, 2009	12.70	12.77	12.42	12.50	3,850	-0.19(-1.50%)
Jun 15, 2009	12.78	12.80	12.67	12.69	7,935	-0.23(-1.78%)
Jun 12, 2009	12.94	12.96	12.90	12.92	8,909	-0.18(-1.37%)
Jun 11, 2009	13.01	13.15	12.98	13.10	16,685	+0.10(+0.77%)
Jun 10, 2009	12.95	13.00	12.85	13.00	22,811	-0.10(-0.76%)
Jun 09, 2009	13.01	13.14	12.89	13.10	9,072	+0.25(+1.95%)
Jun 08, 2009	12.67	12.85	12.51	12.85	3,812	+0.04(+0.31%)
Jun 05, 2009	12.98	12.98	12.75	12.81	8,547	-0.27(-2.06%)
Jun 04, 2009	13.19	13.19	13.04	13.08	4,963	+0.16(+1.24%)
Jun 03, 2009	12.94	12.98	12.77	12.92	6,543	-0.08(-0.62%)
Jun 02, 2009	12.98	13.13	12.95	13.00	9,256	+0.20(+1.56%)
Jun 01, 2009	12.74	12.90	12.50	12.80	47,017	+0.35(+2.81%)
May 29, 2009	12.40	12.56	12.40	12.45	11,004	+0.30(+2.47%)
May 28, 2009	12.00	12.15	12.00	12.15	8,560	-0.04(-0.33%)
May 27, 2009	12.30	12.38	12.19	12.19	13,853	-0.10(-0.81%)
May 26, 2009	12.06	12.29	12.06	12.29	16,575	+0.19(+1.57%)
May 22, 2009	12.02	12.18	11.99	12.10	16,481	+0.15(+1.26%)
May 21, 2009	11.96	12.03	11.85	11.95	20,785	-0.12(-0.99%)
May 20, 2009	12.41	12.41	12.07	12.07	7,797	-0.15(-1.23%)
May 19, 2009	12.07	12.33	12.07	12.22	77,305	+0.43(+3.67%)
May 18, 2009	11.80	11.99	11.69	11.79	52,032	+0.34(+2.94%)
May 15, 2009	11.57	11.57	11.35	11.45	1,656	-0.19(-1.63%)
May 14, 2009	11.54	11.65	11.35	11.64	4,265	+0.24(+2.11%)
May 13, 2009	11.52	11.55	11.35	11.40	6,931	-0.24(-2.06%)
May 12, 2009	11.69	11.72	11.58	11.64	5,507	-0.08(-0.68%)
May 11, 2009	11.69	11.80	11.69	11.72	2,209	+0.07(+0.60%)
May 08, 2009	11.43	11.65	11.26	11.65	5,409	+0.50(+4.48%)
May 07, 2009	11.27	11.31	11.15	11.15	10,091	-0.30(-2.62%)
May 06, 2009	11.33	11.48	11.06	11.45	8,579	+0.20(+1.78%)
May 05, 2009	11.18	11.35	11.18	11.25	2,655	-0.14(-1.23%)
May 04, 2009	11.18	11.54	11.18	11.39	22,217	+0.08(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.