Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.21	12.25	12.12	12.13	575,325	-0.11(-0.94%)
Jul 30, 2009	12.26	12.38	12.19	12.24	845,874	+0.04(+0.33%)
Jul 29, 2009	12.27	12.27	12.13	12.20	774,042	-0.07(-0.60%)
Jul 28, 2009	12.25	12.33	12.16	12.27	1,624,190	+0.03(+0.27%)
Jul 27, 2009	12.24	12.29	12.16	12.24	350,849	-0.02(-0.16%)
Jul 24, 2009	12.28	12.29	12.12	12.26	2,645	+0.00(+0.00%)
Jul 23, 2009	12.03	12.35	12.03	12.26	850,505	+0.28(+2.36%)
Jul 22, 2009	11.90	12.01	11.90	11.98	387,552	+0.05(+0.45%)
Jul 21, 2009	12.07	12.10	11.84	11.92	697,374	+0.06(+0.51%)
Jul 20, 2009	11.74	11.90	11.74	11.86	935,198	+0.11(+0.92%)
Jul 17, 2009	11.76	11.76	11.63	11.76	461,537	+0.07(+0.58%)
Jul 16, 2009	11.61	11.76	11.61	11.69	562,886	+0.01(+0.12%)
Jul 15, 2009	11.55	11.70	11.51	11.67	633,268	+0.26(+2.30%)
Jul 14, 2009	11.45	11.49	11.34	11.41	819,982	-0.03(-0.24%)
Jul 13, 2009	11.21	11.44	11.20	11.44	479,261	+0.17(+1.55%)
Jul 10, 2009	11.29	11.31	11.12	11.26	438,666	-0.07(-0.65%)
Jul 09, 2009	11.29	11.37	11.24	11.34	706,077	+0.08(+0.72%)
Jul 08, 2009	11.45	11.46	11.13	11.26	928,890	-0.19(-1.65%)
Jul 07, 2009	11.69	11.69	11.42	11.45	790,487	-0.19(-1.62%)
Jul 06, 2009	11.49	11.76	11.49	11.63	1,427,538	-0.03(-0.23%)
Jul 02, 2009	11.95	11.95	11.63	11.66	1,967,611	-0.35(-2.91%)
Jul 01, 2009	12.10	12.10	11.95	12.01	2,961,695	+0.03(+0.28%)
Jun 30, 2009	12.27	12.27	11.94	11.98	1,244,572	-0.22(-1.77%)
Jun 29, 2009	12.10	12.23	12.01	12.19	544,261	+0.14(+1.17%)
Jun 26, 2009	12.03	12.09	11.94	12.05	257,394	-0.01(-0.06%)
Jun 25, 2009	11.90	12.06	11.89	12.06	549,514	+0.19(+1.59%)
Jun 24, 2009	11.96	11.99	11.81	11.87	1,105,648	+0.05(+0.39%)
Jun 23, 2009	11.76	11.88	11.74	11.82	587,156	+0.08(+0.68%)
Jun 22, 2009	11.65	11.77	11.65	11.74	1,537,654	-0.05(-0.40%)
Jun 19, 2009	12.06	12.06	11.76	11.79	1,292,416	-0.17(-1.45%)
Jun 18, 2009	11.98	12.03	11.92	11.96	598,746	+0.02(+0.17%)
Jun 17, 2009	11.99	12.04	11.85	11.94	574,761	-0.03(-0.28%)
Jun 16, 2009	12.14	12.23	11.95	11.98	290,228	-0.13(-1.10%)
Jun 15, 2009	12.20	12.22	12.04	12.11	307,030	-0.21(-1.73%)
Jun 12, 2009	12.18	12.34	12.14	12.32	995,923	+0.07(+0.54%)
Jun 11, 2009	11.99	12.42	11.99	12.26	707,861	+0.23(+1.94%)
Jun 10, 2009	11.96	12.02	11.81	12.02	517,409	+0.15(+1.23%)
Jun 09, 2009	11.86	11.92	11.78	11.88	493,067	+0.04(+0.34%)
Jun 08, 2009	11.82	11.92	11.70	11.84	776,554	-0.12(-1.00%)
Jun 05, 2009	12.22	12.22	11.95	11.96	1,054,398	-0.04(-0.33%)
Jun 04, 2009	11.96	12.06	11.93	12.00	782,263	+0.07(+0.61%)
Jun 03, 2009	12.00	12.10	11.82	11.92	1,835,600	-0.18(-1.49%)
Jun 02, 2009	12.05	12.18	12.04	12.10	2,894,593	+0.06(+0.50%)
Jun 01, 2009	12.03	12.25	12.01	12.04	865,726	+0.16(+1.35%)
May 29, 2009	11.93	11.93	11.70	11.88	946,174	+0.07(+0.56%)
May 28, 2009	11.79	11.90	11.54	11.82	694,199	+0.13(+1.14%)
May 27, 2009	11.79	11.90	11.66	11.68	690,712	-0.17(-1.46%)
May 26, 2009	11.37	11.86	11.37	11.86	1,371,239	+0.53(+4.71%)
May 22, 2009	11.60	11.60	11.32	11.32	478,831	-0.19(-1.68%)
May 21, 2009	11.73	11.75	11.40	11.52	1,133,800	-0.34(-2.86%)
May 20, 2009	12.00	12.09	11.84	11.86	1,289,870	-0.01(-0.06%)
May 19, 2009	11.95	11.98	11.81	11.86	735,944	-0.03(-0.22%)
May 18, 2009	11.69	11.90	11.69	11.89	825,544	+0.22(+1.88%)
May 15, 2009	11.78	11.83	11.52	11.67	1,135,395	-0.10(-0.85%)
May 14, 2009	11.62	11.86	11.58	11.77	909,822	+0.11(+0.97%)
May 13, 2009	11.91	11.98	11.65	11.66	886,281	-0.45(-3.69%)
May 12, 2009	12.11	12.30	11.98	12.10	526,190	-0.02(-0.16%)
May 11, 2009	12.08	12.20	12.06	12.12	804,975	-0.10(-0.82%)
May 08, 2009	12.12	12.27	12.01	12.22	873,849	+0.21(+1.78%)
May 07, 2009	12.30	12.52	11.92	12.01	691,443	-0.30(-2.44%)
May 06, 2009	12.34	12.36	12.06	12.31	955,142	+0.15(+1.21%)
May 05, 2009	11.98	12.16	11.98	12.16	689,331	+0.06(+0.49%)
May 04, 2009	11.76	12.10	11.76	12.10	1,162,790	+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.