Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.58	10.64	10.40	10.49	7,958,976	-0.06(-0.55%)
Jul 30, 2009	10.53	10.74	10.45	10.54	8,308,217	+0.13(+1.23%)
Jul 29, 2009	10.22	10.50	10.18	10.41	10,579,877	+0.11(+1.06%)
Jul 28, 2009	10.31	10.42	10.17	10.31	9,726,409	-0.04(-0.43%)
Jul 27, 2009	10.14	10.41	10.07	10.35	14,793,263	+0.11(+1.07%)
Jul 24, 2009	10.09	10.29	9.997	10.24	16,373,102	+0.15(+1.46%)
Jul 23, 2009	10.41	10.65	9.946	10.09	36,272,004	-0.29(-2.78%)
Jul 22, 2009	10.40	10.61	10.33	10.38	10,874,857	+0.00(+0.00%)
Jul 21, 2009	10.59	10.63	10.16	10.38	12,337,501	-0.13(-1.28%)
Jul 20, 2009	10.44	10.56	10.34	10.52	8,413,163	+0.13(+1.24%)
Jul 17, 2009	10.31	10.43	10.15	10.39	10,478,241	+0.13(+1.25%)
Jul 16, 2009	10.15	10.29	10.06	10.26	10,131,219	+0.10(+1.01%)
Jul 15, 2009	10.11	10.22	9.978	10.16	9,806,634	+0.20(+2.00%)
Jul 14, 2009	9.856	9.988	9.734	9.959	8,593,890	+0.13(+1.37%)
Jul 13, 2009	9.686	9.869	9.663	9.824	13,886,582	+0.21(+2.21%)
Jul 10, 2009	9.580	9.760	9.522	9.612	12,803,636	+0.01(+0.07%)
Jul 09, 2009	9.683	9.843	9.413	9.605	20,348,462	-0.19(-1.97%)
Jul 08, 2009	9.612	9.869	9.580	9.798	21,470,472	+0.13(+1.33%)
Jul 07, 2009	9.670	9.798	9.554	9.670	12,971,533	+0.00(+0.00%)
Jul 06, 2009	9.805	9.927	9.503	9.670	17,223,952	-0.16(-1.67%)
Jul 02, 2009	10.19	10.29	9.661	9.834	13,465,914	-0.42(-4.05%)
Jul 01, 2009	10.51	10.60	10.20	10.25	14,719,723	-0.23(-2.19%)
Jun 30, 2009	10.60	10.70	10.38	10.48	16,417,766	-0.11(-1.03%)
Jun 29, 2009	10.33	10.73	10.31	10.59	12,617,096	+0.33(+3.18%)
Jun 26, 2009	10.29	10.42	10.18	10.26	15,362,862	-0.09(-0.86%)
Jun 25, 2009	10.27	10.41	10.23	10.35	14,827,106	+0.38(+3.85%)
Jun 24, 2009	9.846	10.10	9.802	9.968	11,302,884	+0.21(+2.16%)
Jun 23, 2009	9.987	10.01	9.719	9.757	10,811,512	-0.73(-7.00%)
Jun 22, 2009	9.949	10.49	9.821	10.49	13,251,367	+0.40(+3.92%)
Jun 19, 2009	10.29	10.34	10.03	10.10	13,087,257	-0.10(-0.94%)
Jun 18, 2009	10.24	10.40	10.15	10.19	9,672,284	-0.04(-0.44%)
Jun 17, 2009	9.949	10.43	9.949	10.24	15,065,044	+0.23(+2.30%)
Jun 16, 2009	10.36	10.43	9.885	10.01	12,889,376	-0.19(-1.85%)
Jun 15, 2009	10.34	10.40	10.12	10.19	9,377,692	-0.27(-2.54%)
Jun 12, 2009	10.56	10.61	10.16	10.46	13,371,912	+0.09(+0.86%)
Jun 11, 2009	10.58	10.82	10.35	10.37	13,453,824	-0.33(-3.05%)
Jun 10, 2009	10.95	11.09	10.56	10.70	10,865,859	-0.13(-1.18%)
Jun 09, 2009	10.75	10.92	10.69	10.82	9,525,862	+0.13(+1.26%)
Jun 08, 2009	10.54	10.77	10.45	10.69	10,956,270	+0.06(+0.60%)
Jun 05, 2009	10.67	10.80	10.27	10.63	23,132,382	-0.20(-1.83%)
Jun 04, 2009	11.18	11.31	10.57	10.82	27,316,824	-0.82(-7.08%)
Jun 03, 2009	11.46	11.69	11.46	11.65	15,127,228	+0.01(+0.11%)
Jun 02, 2009	11.86	11.97	11.60	11.64	19,700,524	-0.26(-2.15%)
Jun 01, 2009	11.46	11.99	11.35	11.89	22,713,136	+0.49(+4.26%)
May 29, 2009	11.02	11.41	10.82	11.41	18,889,406	+0.50(+4.57%)
May 28, 2009	11.09	11.19	10.62	10.91	17,560,400	-0.13(-1.16%)
May 27, 2009	10.81	11.38	10.69	11.03	25,751,160	+0.17(+1.53%)
May 26, 2009	10.38	10.98	10.30	10.87	18,695,436	+0.40(+3.78%)
May 22, 2009	10.40	10.56	10.01	10.47	21,191,394	+0.26(+2.57%)
May 21, 2009	10.03	10.36	10.02	10.21	18,246,956	+0.03(+0.31%)
May 20, 2009	10.28	10.69	10.10	10.18	12,135,622	-0.03(-0.31%)
May 19, 2009	10.000	10.36	9.961	10.21	15,013,481	+0.08(+0.82%)
May 18, 2009	9.808	10.16	9.808	10.13	17,126,654	+0.44(+4.55%)
May 15, 2009	9.808	10.08	9.591	9.687	18,061,062	-0.16(-1.62%)
May 14, 2009	9.808	10.11	9.687	9.846	20,280,860	+0.04(+0.39%)
May 13, 2009	10.13	10.16	9.757	9.808	16,157,009	-0.47(-4.54%)
May 12, 2009	10.84	10.84	10.15	10.27	20,745,314	-0.19(-1.77%)
May 11, 2009	10.45	10.72	10.22	10.46	12,681,999	-0.12(-1.09%)
May 08, 2009	10.67	10.80	10.33	10.57	19,085,688	-0.15(-1.39%)
May 07, 2009	11.12	11.31	10.52	10.72	25,567,898	+0.30(+2.83%)
May 06, 2009	10.79	10.89	10.17	10.43	18,541,060	-0.24(-2.22%)
May 05, 2009	10.76	10.94	10.49	10.66	22,338,202	-0.16(-1.48%)
May 04, 2009	10.24	10.82	9.961	10.82	22,021,924	+0.75(+7.42%)

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.