Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.82	12.93	12.73	12.73	9,356,438	+0.03(+0.22%)
Jul 30, 2009	12.90	12.94	12.69	12.71	14,485,999	+0.10(+0.78%)
Jul 29, 2009	12.66	12.70	12.51	12.61	7,700,215	-0.22(-1.75%)
Jul 28, 2009	12.83	12.86	12.70	12.83	2,971,550	+0.01(+0.09%)
Jul 27, 2009	12.84	12.85	12.70	12.82	4,570,699	-0.21(-1.64%)
Jul 24, 2009	12.98	13.05	12.91	13.04	2,751,418	+0.12(+0.93%)
Jul 23, 2009	12.64	12.98	12.64	12.91	3,985,043	+0.15(+1.20%)
Jul 22, 2009	12.73	12.86	12.71	12.76	4,259,328	+0.05(+0.43%)
Jul 21, 2009	12.65	12.73	12.58	12.71	3,215,219	+0.17(+1.36%)
Jul 20, 2009	12.47	12.54	12.39	12.54	2,290,057	+0.20(+1.60%)
Jul 17, 2009	12.28	12.37	12.25	12.34	9,639,454	-0.16(-1.25%)
Jul 16, 2009	12.37	12.53	12.35	12.50	3,397,616	+0.19(+1.54%)
Jul 15, 2009	12.26	12.31	12.22	12.31	4,041,060	+0.22(+1.84%)
Jul 14, 2009	12.08	12.10	11.92	12.08	2,746,706	+0.13(+1.10%)
Jul 13, 2009	11.81	11.97	11.80	11.95	2,987,352	+0.16(+1.35%)
Jul 10, 2009	11.76	11.90	11.71	11.79	3,317,285	-0.20(-1.69%)
Jul 09, 2009	12.00	12.05	11.89	12.00	3,386,606	+0.12(+0.99%)
Jul 08, 2009	11.93	11.94	11.77	11.88	4,597,821	+0.01(+0.05%)
Jul 07, 2009	11.99	12.02	11.86	11.87	10,346,486	-0.16(-1.37%)
Jul 06, 2009	11.81	12.06	11.81	12.04	3,319,495	+0.19(+1.60%)
Jul 02, 2009	11.88	11.93	11.79	11.85	3,208,202	-0.39(-3.18%)
Jul 01, 2009	12.19	12.33	12.18	12.24	3,694,216	+0.13(+1.11%)
Jun 30, 2009	12.19	12.25	12.03	12.10	3,231,371	-0.20(-1.63%)
Jun 29, 2009	12.21	12.31	12.15	12.30	3,484,693	+0.02(+0.13%)
Jun 26, 2009	12.32	12.32	12.12	12.29	2,845,151	-0.05(-0.44%)
Jun 25, 2009	12.05	12.36	12.02	12.34	5,500,543	+0.24(+1.99%)
Jun 24, 2009	12.21	12.31	12.00	12.10	3,193,359	-0.04(-0.29%)
Jun 23, 2009	12.11	12.17	12.01	12.14	3,430,679	+0.18(+1.49%)
Jun 22, 2009	12.09	12.11	11.94	11.96	3,480,080	-0.29(-2.39%)
Jun 19, 2009	12.39	12.40	12.19	12.25	3,784,889	+0.22(+1.87%)
Jun 18, 2009	11.98	12.09	11.93	12.03	6,043,937	-0.12(-1.02%)
Jun 17, 2009	12.13	12.20	12.00	12.15	6,410,110	+0.35(+2.97%)
Jun 16, 2009	11.95	11.95	11.79	11.80	4,519,474	+0.05(+0.44%)
Jun 15, 2009	11.90	11.92	11.73	11.75	8,208,435	-0.14(-1.15%)
Jun 12, 2009	11.73	11.94	11.70	11.88	6,724,664	+0.47(+4.08%)
Jun 11, 2009	11.30	11.51	11.29	11.42	3,640,555	+0.33(+2.94%)
Jun 10, 2009	11.23	11.23	10.98	11.09	3,878,612	-0.08(-0.71%)
Jun 09, 2009	11.18	11.22	11.10	11.17	2,422,801	+0.02(+0.20%)
Jun 08, 2009	11.06	11.23	11.04	11.15	3,975,704	+0.04(+0.37%)
Jun 05, 2009	11.16	11.17	11.05	11.11	4,293,660	-0.07(-0.61%)
Jun 04, 2009	11.19	11.26	11.11	11.18	5,498,902	-0.02(-0.20%)
Jun 03, 2009	11.25	11.30	11.12	11.20	5,396,883	-0.22(-1.90%)
Jun 02, 2009	11.32	11.46	11.31	11.42	5,776,917	-0.20(-1.70%)
Jun 01, 2009	11.59	11.68	11.57	11.61	3,976,889	+0.17(+1.51%)
May 29, 2009	11.38	11.45	11.33	11.44	4,697,564	+0.29(+2.58%)
May 28, 2009	11.20	11.28	11.09	11.15	4,275,987	-0.02(-0.22%)
May 27, 2009	11.36	11.38	11.17	11.18	5,656,638	-0.29(-2.53%)
May 26, 2009	11.26	11.51	11.23	11.47	4,971,947	+0.10(+0.89%)
May 22, 2009	11.35	11.46	11.25	11.37	4,386,978	-0.06(-0.53%)
May 21, 2009	11.35	11.48	11.31	11.43	6,220,937	+0.15(+1.34%)
May 20, 2009	11.24	11.38	11.19	11.28	4,546,483	+0.22(+2.04%)
May 19, 2009	10.97	11.09	10.93	11.05	5,437,316	+0.10(+0.93%)
May 18, 2009	10.81	10.97	10.74	10.95	5,203,538	+0.35(+3.29%)
May 15, 2009	10.67	10.76	10.53	10.60	5,985,616	-0.10(-0.92%)
May 14, 2009	10.69	10.77	10.64	10.70	8,894,261	-0.09(-0.84%)
May 13, 2009	11.04	11.04	10.76	10.79	8,803,901	-0.01(-0.13%)
May 12, 2009	10.92	10.92	10.73	10.80	8,236,626	+0.34(+3.28%)
May 11, 2009	10.46	10.57	10.37	10.46	15,037,945	+0.55(+5.56%)
May 08, 2009	9.893	9.987	9.847	9.910	6,689,293	+0.02(+0.22%)
May 07, 2009	9.987	9.992	9.816	9.888	6,730,620	-0.00(-0.03%)
May 06, 2009	10.00	10.01	9.830	9.891	4,280,181	+0.14(+1.46%)
May 05, 2009	9.806	9.811	9.660	9.748	8,733,610	-0.12(-1.22%)
May 04, 2009	9.912	10.03	9.814	9.869	16,262,172	+0.22(+2.33%)

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.