Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.21	12.26	12.12	12.13	575,275	-0.11(-0.94%)
Jul 30, 2009	12.26	12.38	12.19	12.24	845,801	+0.04(+0.33%)
Jul 29, 2009	12.28	12.28	12.13	12.20	773,975	-0.07(-0.60%)
Jul 28, 2009	12.25	12.34	12.16	12.28	1,624,049	+0.03(+0.28%)
Jul 27, 2009	12.24	12.30	12.16	12.24	350,818	-0.02(-0.16%)
Jul 24, 2009	12.28	12.30	12.12	12.26	2,644	+0.00(+0.00%)
Jul 23, 2009	12.03	12.35	12.03	12.26	850,432	+0.28(+2.36%)
Jul 22, 2009	11.90	12.01	11.90	11.98	387,518	+0.05(+0.45%)
Jul 21, 2009	12.07	12.10	11.84	11.93	697,314	+0.06(+0.51%)
Jul 20, 2009	11.74	11.90	11.74	11.86	935,117	+0.11(+0.92%)
Jul 17, 2009	11.76	11.76	11.63	11.76	461,498	+0.07(+0.58%)
Jul 16, 2009	11.61	11.76	11.61	11.69	562,837	+0.01(+0.12%)
Jul 15, 2009	11.55	11.70	11.51	11.68	633,213	+0.26(+2.30%)
Jul 14, 2009	11.45	11.49	11.34	11.41	819,911	-0.03(-0.24%)
Jul 13, 2009	11.21	11.44	11.20	11.44	479,219	+0.18(+1.55%)
Jul 10, 2009	11.29	11.31	11.12	11.27	438,628	-0.07(-0.65%)
Jul 09, 2009	11.29	11.37	11.24	11.34	706,016	+0.08(+0.72%)
Jul 08, 2009	11.45	11.46	11.13	11.26	928,810	-0.19(-1.65%)
Jul 07, 2009	11.69	11.69	11.42	11.45	790,418	-0.19(-1.62%)
Jul 06, 2009	11.49	11.76	11.49	11.64	1,427,415	-0.03(-0.23%)
Jul 02, 2009	11.95	11.95	11.64	11.66	1,967,441	-0.35(-2.92%)
Jul 01, 2009	12.10	12.10	11.95	12.01	2,961,439	+0.03(+0.28%)
Jun 30, 2009	12.28	12.28	11.95	11.98	1,244,464	-0.22(-1.77%)
Jun 29, 2009	12.10	12.23	12.01	12.19	544,214	+0.14(+1.17%)
Jun 26, 2009	12.03	12.09	11.94	12.05	257,372	-0.01(-0.06%)
Jun 25, 2009	11.90	12.06	11.89	12.06	549,467	+0.19(+1.59%)
Jun 24, 2009	11.97	11.99	11.81	11.87	1,105,553	+0.05(+0.39%)
Jun 23, 2009	11.76	11.88	11.74	11.82	587,106	+0.08(+0.68%)
Jun 22, 2009	11.65	11.77	11.65	11.74	1,537,521	-0.05(-0.40%)
Jun 19, 2009	12.06	12.06	11.76	11.79	1,292,304	-0.17(-1.45%)
Jun 18, 2009	11.98	12.03	11.92	11.96	598,694	+0.02(+0.17%)
Jun 17, 2009	11.99	12.04	11.85	11.94	574,711	-0.03(-0.28%)
Jun 16, 2009	12.14	12.23	11.95	11.98	290,203	-0.13(-1.10%)
Jun 15, 2009	12.20	12.22	12.04	12.11	307,003	-0.21(-1.73%)
Jun 12, 2009	12.18	12.34	12.14	12.32	995,837	+0.07(+0.54%)
Jun 11, 2009	11.99	12.42	11.99	12.26	707,799	+0.23(+1.94%)
Jun 10, 2009	11.96	12.02	11.81	12.02	517,365	+0.15(+1.23%)
Jun 09, 2009	11.86	11.92	11.78	11.88	493,025	+0.04(+0.34%)
Jun 08, 2009	11.82	11.92	11.70	11.84	776,486	-0.12(-1.00%)
Jun 05, 2009	12.22	12.22	11.95	11.96	1,054,307	-0.04(-0.33%)
Jun 04, 2009	11.96	12.06	11.93	12.00	782,195	+0.07(+0.61%)
Jun 03, 2009	12.00	12.10	11.82	11.92	1,835,442	-0.18(-1.49%)
Jun 02, 2009	12.05	12.18	12.04	12.10	2,894,343	+0.06(+0.50%)
Jun 01, 2009	12.03	12.25	12.01	12.04	865,651	+0.16(+1.35%)
May 29, 2009	11.93	11.93	11.70	11.88	946,092	+0.07(+0.56%)
May 28, 2009	11.79	11.91	11.54	11.82	694,139	+0.13(+1.14%)
May 27, 2009	11.79	11.90	11.66	11.68	690,652	-0.17(-1.46%)
May 26, 2009	11.37	11.86	11.37	11.86	1,371,120	+0.53(+4.71%)
May 22, 2009	11.60	11.60	11.33	11.33	478,790	-0.19(-1.68%)
May 21, 2009	11.73	11.75	11.40	11.52	1,133,702	-0.34(-2.86%)
May 20, 2009	12.00	12.09	11.84	11.86	1,289,758	-0.01(-0.06%)
May 19, 2009	11.95	11.98	11.81	11.86	735,880	-0.03(-0.22%)
May 18, 2009	11.69	11.90	11.69	11.89	825,473	+0.22(+1.88%)
May 15, 2009	11.78	11.83	11.52	11.67	1,135,297	-0.10(-0.85%)
May 14, 2009	11.62	11.86	11.58	11.77	909,743	+0.11(+0.97%)
May 13, 2009	11.91	11.98	11.65	11.66	886,204	-0.45(-3.69%)
May 12, 2009	12.11	12.30	11.98	12.10	526,145	-0.02(-0.16%)
May 11, 2009	12.08	12.20	12.06	12.12	804,905	-0.10(-0.82%)
May 08, 2009	12.12	12.27	12.01	12.22	873,774	+0.21(+1.78%)
May 07, 2009	12.30	12.52	11.92	12.01	691,383	-0.30(-2.44%)
May 06, 2009	12.34	12.36	12.06	12.31	955,059	+0.15(+1.20%)
May 05, 2009	11.98	12.16	11.98	12.16	689,271	+0.06(+0.50%)
May 04, 2009	11.76	12.10	11.76	12.10	1,162,689	+0.39(+3.30%)

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.