Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.23	13.45	13.17	13.18	147,763	-0.11(-0.85%)
Jul 30, 2009	13.27	13.42	13.07	13.29	175,657	+0.21(+1.58%)
Jul 29, 2009	13.09	13.18	12.95	13.09	98,959	-0.13(-0.96%)
Jul 28, 2009	13.11	13.26	13.09	13.22	137,748	-0.01(-0.11%)
Jul 27, 2009	13.07	13.23	13.05	13.23	125,428	-0.02(-0.14%)
Jul 24, 2009	13.10	13.25	12.87	13.25	2,603	+0.11(+0.80%)
Jul 23, 2009	13.15	13.57	13.11	13.14	568,161	-0.05(-0.38%)
Jul 22, 2009	12.99	13.22	12.99	13.19	153,187	+0.08(+0.61%)
Jul 21, 2009	13.13	13.22	12.95	13.11	97,070	+0.01(+0.06%)
Jul 20, 2009	13.42	13.42	12.91	13.11	234,176	-0.21(-1.61%)
Jul 17, 2009	13.48	13.56	13.22	13.32	214,634	-0.12(-0.92%)
Jul 16, 2009	13.20	13.47	13.17	13.44	149,950	+0.16(+1.20%)
Jul 15, 2009	13.13	13.32	13.13	13.28	210,793	+0.25(+1.95%)
Jul 14, 2009	12.83	13.13	12.80	13.03	281,309	+0.16(+1.24%)
Jul 13, 2009	12.47	12.91	12.47	12.87	274,686	+0.26(+2.10%)
Jul 10, 2009	12.40	12.62	12.36	12.61	292,080	+0.10(+0.81%)
Jul 09, 2009	12.78	12.78	12.47	12.50	349,912	-0.24(-1.91%)
Jul 08, 2009	12.64	12.78	12.55	12.75	354,467	+0.26(+2.06%)
Jul 07, 2009	12.63	12.77	12.41	12.49	278,808	-0.09(-0.72%)
Jul 06, 2009	12.17	12.62	12.15	12.58	254,523	+0.40(+3.28%)
Jul 02, 2009	12.64	12.67	12.18	12.18	250,169	-0.64(-4.98%)
Jul 01, 2009	12.60	12.83	12.58	12.82	242,945	+0.26(+2.05%)
Jun 30, 2009	12.47	12.60	12.36	12.56	335,206	+0.08(+0.61%)
Jun 29, 2009	12.14	12.51	11.99	12.49	742,953	+0.37(+3.02%)
Jun 26, 2009	11.76	12.24	11.76	12.12	744,737	+0.33(+2.83%)
Jun 25, 2009	11.68	11.79	11.65	11.79	182,482	+0.11(+0.93%)
Jun 24, 2009	11.74	11.83	11.62	11.68	189,831	-0.00(-0.03%)
Jun 23, 2009	11.83	11.91	11.63	11.68	187,575	-0.05(-0.43%)
Jun 22, 2009	11.78	11.88	11.68	11.73	204,145	-0.11(-0.89%)
Jun 19, 2009	12.23	12.23	11.73	11.84	361,617	-0.29(-2.36%)
Jun 18, 2009	11.96	12.17	11.81	12.12	238,180	+0.10(+0.84%)
Jun 17, 2009	11.79	12.12	11.70	12.02	286,261	+0.20(+1.72%)
Jun 16, 2009	12.02	12.13	11.72	11.82	192,665	-0.19(-1.60%)
Jun 15, 2009	12.09	12.10	11.86	12.01	210,098	-0.25(-2.04%)
Jun 12, 2009	12.02	12.30	11.88	12.26	172,009	+0.18(+1.53%)
Jun 11, 2009	11.98	12.26	11.93	12.08	201,522	+0.09(+0.79%)
Jun 10, 2009	12.10	12.13	11.73	11.98	325,464	-0.09(-0.75%)
Jun 09, 2009	12.37	12.50	12.06	12.07	309,077	-0.26(-2.12%)
Jun 08, 2009	12.31	12.49	12.24	12.33	484,655	+0.02(+0.18%)
Jun 05, 2009	11.84	12.32	11.63	12.31	1,504,754	+0.53(+4.46%)
Jun 04, 2009	11.57	11.81	11.51	11.79	442,705	+0.25(+2.17%)
Jun 03, 2009	11.50	11.83	11.40	11.54	412,771	-0.04(-0.38%)
Jun 02, 2009	11.41	11.69	11.36	11.58	689,597	+0.09(+0.76%)
Jun 01, 2009	11.53	11.57	11.41	11.49	484,004	+0.12(+1.08%)
May 29, 2009	11.45	11.49	11.23	11.37	707,338	-0.07(-0.63%)
May 28, 2009	11.39	11.50	11.18	11.44	383,133	+0.17(+1.48%)
May 27, 2009	11.59	11.61	11.26	11.27	235,036	-0.35(-3.03%)
May 26, 2009	11.30	11.69	11.30	11.63	532,590	+0.27(+2.36%)
May 22, 2009	11.49	11.63	11.35	11.36	369,818	-0.07(-0.60%)
May 21, 2009	11.46	11.73	11.29	11.43	552,168	+0.13(+1.12%)
May 20, 2009	11.69	11.80	11.24	11.30	380,704	-0.34(-2.96%)
May 19, 2009	11.54	11.74	11.54	11.64	535,929	+0.14(+1.20%)
May 18, 2009	11.56	11.58	11.35	11.51	467,401	+0.04(+0.38%)
May 15, 2009	11.59	11.89	11.39	11.46	2,075,591	+0.15(+1.28%)
May 14, 2009	11.75	11.81	11.26	11.32	937,715	-0.30(-2.62%)
May 13, 2009	11.68	11.95	11.59	11.62	504,900	-0.51(-4.24%)
May 12, 2009	12.33	12.57	12.10	12.14	386,831	-0.18(-1.44%)
May 11, 2009	12.43	12.50	12.09	12.32	228,032	+0.03(+0.24%)
May 08, 2009	12.31	12.46	12.11	12.29	226,408	+0.07(+0.53%)
May 07, 2009	12.27	12.35	12.00	12.22	343,440	-0.02(-0.18%)
May 06, 2009	12.17	12.32	12.08	12.24	392,647	+0.15(+1.26%)
May 05, 2009	12.13	12.20	11.81	12.09	353,199	-0.16(-1.30%)
May 04, 2009	12.11	12.25	12.07	12.25	185,060	-0.04(-0.35%)

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.