Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.27	12.27	12.18	12.18	2,966	+0.12(+1.04%)
Jul 30, 2009	12.05	12.05	12.05	12.05	100	-0.15(-1.23%)
Jul 29, 2009	12.00	12.20	12.00	12.20	5,750	+0.29(+2.43%)
Jul 28, 2009	11.96	11.96	11.91	11.91	600	+0.07(+0.59%)
Jul 24, 2009	11.84	11.84	11.84	11.84	0	-0.06(-0.50%)
Jul 23, 2009	11.93	11.93	11.90	11.90	2,934	-0.03(-0.25%)
Jul 22, 2009	12.20	12.20	11.92	11.93	1,400	-0.07(-0.58%)
Jul 20, 2009	11.97	12.00	12.00	12.00	1,700	+0.10(+0.84%)
Jul 17, 2009	11.95	12.10	11.90	11.90	9,648	-0.05(-0.42%)
Jul 16, 2009	11.89	11.95	11.87	11.95	3,562	+0.15(+1.27%)
Jul 14, 2009	11.80	11.80	11.80	11.80	0	-0.02(-0.15%)
Jul 13, 2009	11.92	11.93	11.81	11.82	7,477	-0.11(-0.94%)
Jul 10, 2009	11.93	11.93	11.93	11.93	4,300	+0.00(+0.00%)
Jul 09, 2009	11.91	11.93	11.91	11.93	2,000	+0.13(+1.10%)
Jul 08, 2009	11.89	11.89	11.80	11.80	3,150	-0.04(-0.34%)
Jul 07, 2009	11.82	11.89	11.82	11.84	5,700	+0.04(+0.34%)
Jul 06, 2009	11.90	11.95	11.72	11.80	13,752	-0.25(-2.07%)
Jul 02, 2009	12.05	12.05	12.05	12.05	1,000	+0.30(+2.55%)
Jul 01, 2009	11.80	11.80	11.75	11.75	2,350	-0.09(-0.76%)
Jun 30, 2009	12.28	12.28	11.80	11.84	10,996	+0.04(+0.34%)
Jun 29, 2009	12.00	12.00	11.70	11.80	6,350	-0.10(-0.84%)
Jun 26, 2009	12.12	12.14	11.80	11.90	11,520	+0.00(+0.00%)
Jun 24, 2009	11.95	11.90	11.90	11.90	2,520	+0.10(+0.85%)
Jun 23, 2009	11.83	11.83	11.80	11.80	1,936	-0.03(-0.25%)
Jun 22, 2009	11.79	11.83	11.70	11.83	9,472	+0.07(+0.57%)
Jun 19, 2009	11.75	11.76	11.75	11.76	1,500	-0.10(-0.82%)
Jun 18, 2009	11.91	11.91	11.86	11.86	600	+0.16(+1.37%)
Jun 17, 2009	11.86	12.20	11.70	11.70	3,692	-0.10(-0.85%)
Jun 16, 2009	11.80	11.80	11.80	11.80	500	+0.00(+0.00%)
Jun 12, 2009	12.70	11.80	11.80	11.80	16,500	-0.90(-7.09%)
Jun 11, 2009	12.79	12.98	12.70	12.70	1,996	+0.06(+0.47%)
Jun 09, 2009	12.64	12.64	12.64	12.64	0	+0.39(+3.18%)
Jun 08, 2009	12.25	12.25	12.25	12.25	326	+0.00(+0.00%)
Jun 05, 2009	12.25	12.25	12.15	12.25	3,948	-0.25(-2.00%)
Jun 04, 2009	11.71	12.50	11.70	12.50	9,122	+0.75(+6.38%)
Jun 03, 2009	11.91	12.48	11.75	11.75	7,961	-0.08(-0.64%)
Jun 02, 2009	11.76	11.87	11.70	11.83	3,500	+0.12(+0.99%)
Jun 01, 2009	11.70	11.71	11.69	11.71	5,520	+0.01(+0.09%)
May 29, 2009	11.71	11.71	11.70	11.70	400	+0.04(+0.34%)
May 28, 2009	11.66	11.66	11.66	11.66	2,255	+0.00(+0.00%)
May 27, 2009	12.29	12.29	11.66	11.66	4,871	+0.27(+2.37%)
May 26, 2009	11.43	11.45	11.38	11.39	2,075	-0.04(-0.35%)
May 22, 2009	11.34	11.43	11.34	11.43	800	+0.00(+0.00%)
May 21, 2009	11.43	11.43	11.43	11.43	1,630	+0.02(+0.21%)
May 20, 2009	11.30	11.41	11.30	11.41	401	+0.03(+0.23%)
May 19, 2009	11.22	11.38	11.22	11.38	6,100	+0.24(+2.15%)
May 18, 2009	11.13	11.14	11.13	11.14	900	-0.01(-0.09%)
May 15, 2009	11.09	11.16	11.09	11.15	1,421	+0.04(+0.36%)
May 14, 2009	10.99	11.16	10.99	11.11	5,600	+0.08(+0.73%)
May 13, 2009	11.03	11.06	10.95	11.03	7,799	-0.03(-0.24%)
May 11, 2009	11.06	11.06	11.06	11.06	0	-0.01(-0.13%)
May 08, 2009	10.93	11.23	10.93	11.07	8,375	-0.16(-1.42%)
May 07, 2009	11.29	11.40	11.23	11.23	4,802	-0.09(-0.80%)
May 06, 2009	11.07	11.32	11.07	11.32	5,239	+0.33(+3.00%)
May 05, 2009	11.17	11.18	10.99	10.99	7,150	-0.24(-2.14%)
May 04, 2009	11.50	11.55	11.23	11.23	8,600	-0.08(-0.74%)

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.