Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.52	11.60	11.45	11.50	13,188	+0.14(+1.23%)
Jul 30, 2009	11.74	11.74	11.06	11.36	25,427	+0.06(+0.53%)
Jul 29, 2009	11.45	11.69	11.04	11.30	27,665	-0.03(-0.26%)
Jul 28, 2009	11.39	11.47	11.16	11.33	24,117	-0.08(-0.70%)
Jul 27, 2009	11.20	11.43	11.20	11.41	20,778	+0.21(+1.88%)
Jul 24, 2009	11.30	11.30	11.17	11.20	22,200	-0.08(-0.71%)
Jul 23, 2009	11.37	11.37	11.20	11.28	18,435	+0.12(+1.08%)
Jul 22, 2009	11.43	11.43	11.11	11.16	24,882	-0.22(-1.93%)
Jul 21, 2009	11.22	11.38	11.12	11.38	27,148	+0.21(+1.88%)
Jul 20, 2009	11.28	11.28	10.90	11.17	36,423	+0.03(+0.27%)
Jul 17, 2009	11.08	11.19	11.06	11.14	22,592	-0.02(-0.18%)
Jul 16, 2009	10.80	11.23	10.80	11.16	39,229	+0.30(+2.76%)
Jul 15, 2009	10.68	10.87	10.68	10.86	39,642	+0.12(+1.12%)
Jul 14, 2009	10.69	10.86	10.68	10.74	22,166	+0.13(+1.23%)
Jul 13, 2009	10.61	10.69	10.59	10.61	26,814	+0.16(+1.53%)
Jul 10, 2009	10.46	10.55	10.45	10.45	53,178	-0.12(-1.14%)
Jul 09, 2009	10.50	10.59	10.49	10.57	35,212	-0.01(-0.09%)
Jul 08, 2009	10.48	10.58	10.45	10.58	45,243	+0.11(+1.05%)
Jul 07, 2009	10.46	10.53	10.21	10.47	40,905	-0.08(-0.76%)
Jul 06, 2009	10.60	10.67	10.45	10.55	23,563	-0.05(-0.47%)
Jul 02, 2009	10.63	10.63	10.55	10.60	28,955	-0.01(-0.09%)
Jul 01, 2009	10.89	10.89	10.59	10.61	20,469	-0.01(-0.09%)
Jun 30, 2009	10.75	10.75	10.58	10.62	27,432	-0.08(-0.75%)
Jun 29, 2009	10.83	10.83	10.67	10.70	23,894	+0.02(+0.19%)
Jun 26, 2009	10.64	10.74	10.64	10.68	12,855	+0.05(+0.47%)
Jun 25, 2009	10.50	10.64	10.49	10.63	23,630	+0.21(+2.02%)
Jun 24, 2009	10.30	10.60	10.25	10.42	38,645	+0.07(+0.68%)
Jun 23, 2009	10.41	10.50	10.25	10.35	37,681	-0.11(-1.05%)
Jun 22, 2009	10.52	10.63	10.36	10.46	43,746	-0.06(-0.57%)
Jun 19, 2009	10.80	10.80	10.35	10.52	43,267	-0.08(-0.72%)
Jun 18, 2009	10.60	10.65	10.52	10.60	39,707	-0.02(-0.23%)
Jun 17, 2009	10.55	10.64	10.53	10.62	55,764	+0.10(+0.95%)
Jun 16, 2009	10.36	10.53	10.34	10.52	43,125	+0.13(+1.25%)
Jun 15, 2009	10.01	10.39	9.940	10.39	75,154	+0.24(+2.36%)
Jun 12, 2009	10.44	10.64	10.12	10.15	76,634	-0.45(-4.25%)
Jun 11, 2009	10.82	10.83	10.43	10.60	79,163	-0.22(-2.03%)
Jun 10, 2009	10.95	11.09	10.64	10.82	60,257	-0.13(-1.19%)
Jun 09, 2009	10.67	11.00	10.67	10.95	53,950	+0.00(+0.00%)
Jun 08, 2009	11.09	11.24	10.85	10.95	36,896	-0.27(-2.41%)
Jun 05, 2009	11.49	11.60	11.10	11.22	43,040	-0.25(-2.18%)
Jun 04, 2009	11.24	11.47	11.22	11.47	18,172	+0.24(+2.14%)
Jun 03, 2009	11.20	11.24	11.16	11.23	28,894	+0.03(+0.27%)
Jun 02, 2009	11.21	11.21	10.89	11.20	62,981	-0.01(-0.09%)
Jun 01, 2009	11.49	11.49	11.21	11.21	44,656	-0.16(-1.41%)
May 29, 2009	11.46	11.46	11.36	11.37	16,350	-0.01(-0.09%)
May 28, 2009	11.50	11.50	11.35	11.38	20,890	-0.10(-0.90%)
May 27, 2009	11.45	11.50	11.44	11.48	36,292	+0.05(+0.47%)
May 26, 2009	11.69	11.69	11.38	11.43	32,490	-0.02(-0.17%)
May 22, 2009	11.39	11.45	11.37	11.45	12,651	+0.07(+0.62%)
May 21, 2009	11.45	11.54	11.25	11.38	27,820	-0.08(-0.69%)
May 20, 2009	11.49	11.49	11.35	11.46	34,809	+0.02(+0.17%)
May 19, 2009	11.29	11.55	11.29	11.44	27,085	+0.14(+1.24%)
May 18, 2009	11.01	11.30	11.01	11.30	79,693	+0.20(+1.80%)
May 15, 2009	11.06	11.12	11.00	11.10	29,256	+0.01(+0.09%)
May 14, 2009	11.09	11.19	11.05	11.09	22,156	-0.04(-0.36%)
May 13, 2009	11.25	11.50	11.11	11.13	28,961	-0.19(-1.68%)
May 12, 2009	11.55	11.55	11.32	11.32	27,511	-0.23(-1.99%)
May 11, 2009	11.18	11.55	11.18	11.55	19,684	+0.23(+2.05%)
May 08, 2009	11.48	11.60	11.30	11.32	38,810	-0.08(-0.72%)
May 07, 2009	11.44	11.50	11.25	11.40	21,635	+0.15(+1.33%)
May 06, 2009	11.04	11.28	11.04	11.25	29,106	+0.22(+1.99%)
May 05, 2009	11.00	11.38	10.95	11.03	24,477	-0.02(-0.18%)
May 04, 2009	11.05	11.12	10.89	11.05	27,872	+0.01(+0.09%)

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.