Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.74	11.87	11.68	11.72	905,771	-0.05(-0.45%)
Jul 30, 2009	11.77	11.87	11.53	11.77	1,373,868	+0.13(+1.10%)
Jul 29, 2009	11.62	11.71	11.55	11.65	786,408	-0.08(-0.68%)
Jul 28, 2009	11.58	11.77	11.58	11.73	808,882	+0.06(+0.55%)
Jul 27, 2009	11.64	11.68	11.53	11.66	691,263	-0.03(-0.23%)
Jul 24, 2009	11.64	11.84	11.61	11.69	876,412	+0.03(+0.25%)
Jul 23, 2009	11.38	11.73	11.38	11.66	1,135,646	+0.33(+2.92%)
Jul 22, 2009	11.43	11.51	11.22	11.33	1,427,433	-0.11(-0.96%)
Jul 21, 2009	11.40	11.48	11.27	11.44	1,370,932	+0.11(+0.96%)
Jul 20, 2009	11.45	11.45	11.13	11.33	2,332,845	-0.17(-1.46%)
Jul 17, 2009	11.63	11.67	11.45	11.50	1,235,309	-0.11(-0.99%)
Jul 16, 2009	11.63	11.71	11.48	11.61	965,444	-0.08(-0.68%)
Jul 15, 2009	11.54	11.71	11.48	11.69	1,180,271	+0.20(+1.76%)
Jul 14, 2009	11.29	11.49	11.27	11.49	1,323,596	+0.19(+1.70%)
Jul 13, 2009	11.21	11.38	11.20	11.30	1,504,098	+0.16(+1.46%)
Jul 10, 2009	11.18	11.28	11.07	11.13	1,150,222	-0.13(-1.11%)
Jul 09, 2009	11.22	11.37	11.22	11.26	1,069,991	-0.01(-0.09%)
Jul 08, 2009	11.35	11.35	11.16	11.27	2,032,364	+0.02(+0.17%)
Jul 07, 2009	11.65	11.65	11.23	11.25	1,895,343	-0.33(-2.81%)
Jul 06, 2009	11.61	11.81	11.53	11.58	1,319,163	-0.05(-0.44%)
Jul 02, 2009	11.60	11.69	11.47	11.63	1,412,309	-0.08(-0.71%)
Jul 01, 2009	11.49	11.85	11.47	11.71	1,433,291	+0.25(+2.16%)
Jun 30, 2009	11.73	11.80	11.44	11.46	2,178,303	-0.25(-2.10%)
Jun 29, 2009	11.61	11.77	11.51	11.71	1,471,687	+0.08(+0.69%)
Jun 26, 2009	11.34	11.64	11.25	11.63	4,346,613	+0.28(+2.49%)
Jun 25, 2009	11.21	11.40	11.21	11.34	1,848,209	+0.17(+1.53%)
Jun 24, 2009	11.33	11.36	11.08	11.17	1,377,626	-0.12(-1.06%)
Jun 23, 2009	11.36	11.47	11.26	11.29	1,789,653	-0.13(-1.10%)
Jun 22, 2009	11.56	11.63	11.37	11.42	1,894,559	-0.31(-2.61%)
Jun 19, 2009	11.67	11.75	11.52	11.73	2,338,758	+0.15(+1.29%)
Jun 18, 2009	11.47	11.64	11.32	11.58	1,184,475	+0.08(+0.70%)
Jun 17, 2009	11.54	11.73	11.46	11.50	1,081,796	-0.04(-0.37%)
Jun 16, 2009	11.81	11.81	11.53	11.54	1,413,303	-0.28(-2.35%)
Jun 15, 2009	12.19	12.23	11.80	11.82	1,467,228	-0.53(-4.32%)
Jun 12, 2009	12.39	12.42	12.23	12.35	938,947	-0.06(-0.47%)
Jun 11, 2009	12.49	12.72	12.35	12.41	1,252,649	-0.06(-0.45%)
Jun 10, 2009	12.18	13.33	12.18	12.46	2,131,931	+0.39(+3.25%)
Jun 09, 2009	12.13	12.33	11.95	12.07	1,644,622	-0.11(-0.92%)
Jun 08, 2009	12.13	12.30	12.04	12.18	1,099,080	+0.04(+0.33%)
Jun 05, 2009	12.39	12.56	12.12	12.14	1,499,696	-0.12(-0.98%)
Jun 04, 2009	12.26	12.37	12.14	12.26	1,238,921	-0.03(-0.28%)
Jun 03, 2009	12.42	12.47	12.14	12.30	1,478,388	-0.20(-1.58%)
Jun 02, 2009	12.39	12.63	12.35	12.50	2,149,807	+0.13(+1.01%)
Jun 01, 2009	11.78	12.39	11.73	12.37	2,502,292	+0.68(+5.79%)
May 29, 2009	11.95	12.24	11.66	11.69	5,396,966	-0.25(-2.10%)
May 28, 2009	12.03	12.06	11.67	11.94	1,994,793	+0.01(+0.07%)
May 27, 2009	12.17	12.32	11.92	11.94	2,148,393	-0.26(-2.16%)
May 26, 2009	11.95	12.37	11.84	12.20	1,826,921	+0.23(+1.92%)
May 22, 2009	11.87	12.17	11.87	11.97	1,088,516	+0.07(+0.56%)
May 21, 2009	12.04	12.11	11.81	11.90	2,172,030	-0.27(-2.23%)
May 20, 2009	12.50	12.50	12.17	12.18	1,772,478	-0.18(-1.42%)
May 19, 2009	12.33	12.49	12.31	12.35	2,039,981	+0.01(+0.04%)
May 18, 2009	12.33	12.39	12.23	12.35	1,895,996	+0.07(+0.59%)
May 15, 2009	12.27	12.37	12.15	12.27	1,249,473	-0.06(-0.45%)
May 14, 2009	12.45	12.52	12.22	12.33	1,957,961	-0.05(-0.39%)
May 13, 2009	12.52	12.72	12.37	12.38	1,510,732	-0.37(-2.91%)
May 12, 2009	12.62	12.85	12.57	12.75	1,248,978	+0.21(+1.66%)
May 11, 2009	12.62	12.63	12.48	12.54	1,564,957	-0.03(-0.28%)
May 08, 2009	12.71	12.86	12.47	12.58	2,754,209	-0.04(-0.30%)
May 07, 2009	12.91	12.91	12.55	12.61	1,511,943	-0.09(-0.69%)
May 06, 2009	12.82	12.93	12.50	12.70	1,701,944	+0.09(+0.70%)
May 05, 2009	12.43	12.83	12.43	12.61	974,133	+0.09(+0.72%)
May 04, 2009	12.46	12.52	12.43	12.52	989,958	+0.05(+0.43%)

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.