Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.68	11.79	11.33	11.76	21,189,520	+0.06(+0.53%)
Jul 30, 2009	11.69	11.85	11.67	11.69	21,419,952	+0.09(+0.77%)
Jul 29, 2009	11.54	11.65	11.38	11.60	14,988,445	-0.06(-0.53%)
Jul 28, 2009	11.37	11.71	11.28	11.67	17,149,522	+0.36(+3.18%)
Jul 27, 2009	11.47	11.60	11.16	11.31	31,335,046	-0.45(-3.82%)
Jul 24, 2009	11.62	11.79	11.36	11.76	28,009,936	+0.15(+1.25%)
Jul 23, 2009	11.48	11.74	11.40	11.61	26,711,652	+0.24(+2.07%)
Jul 22, 2009	11.53	11.62	11.33	11.38	27,041,830	-0.18(-1.56%)
Jul 21, 2009	11.72	11.75	11.41	11.56	23,300,346	-0.13(-1.12%)
Jul 20, 2009	11.51	11.76	11.51	11.69	17,442,716	+0.19(+1.62%)
Jul 17, 2009	11.27	11.53	11.27	11.50	19,632,468	+0.15(+1.34%)
Jul 16, 2009	11.03	11.40	10.90	11.35	17,403,302	+0.28(+2.50%)
Jul 15, 2009	10.74	11.11	10.74	11.07	18,516,808	+0.41(+3.89%)
Jul 14, 2009	10.44	10.73	10.31	10.66	17,202,384	+0.24(+2.26%)
Jul 13, 2009	10.19	10.42	10.19	10.42	16,041,567	+0.21(+2.10%)
Jul 10, 2009	10.05	10.32	9.965	10.21	19,675,968	+0.22(+2.22%)
Jul 09, 2009	9.854	10.07	9.795	9.985	26,813,672	+0.15(+1.55%)
Jul 08, 2009	9.937	10.08	9.667	9.833	27,459,298	-0.10(-1.04%)
Jul 07, 2009	10.50	10.55	9.909	9.937	22,866,558	-0.57(-5.40%)
Jul 06, 2009	10.52	10.75	10.33	10.50	21,087,554	+0.03(+0.33%)
Jul 02, 2009	10.61	10.72	10.39	10.47	22,437,344	-0.30(-2.82%)
Jul 01, 2009	11.20	11.27	10.73	10.77	32,519,846	-0.33(-2.99%)
Jun 30, 2009	11.34	11.40	10.97	11.11	21,194,966	-0.15(-1.29%)
Jun 29, 2009	11.43	11.44	11.15	11.25	11,131,384	-0.07(-0.61%)
Jun 26, 2009	11.11	11.43	11.04	11.32	24,934,628	+0.17(+1.49%)
Jun 25, 2009	10.97	11.16	10.92	11.15	21,317,372	+0.49(+4.60%)
Jun 24, 2009	10.58	10.88	10.57	10.66	15,562,983	+0.06(+0.59%)
Jun 23, 2009	10.53	10.65	10.38	10.60	12,702,606	+0.12(+1.12%)
Jun 22, 2009	10.51	10.63	10.43	10.48	14,371,971	-0.10(-0.91%)
Jun 19, 2009	10.65	10.68	10.46	10.58	18,165,868	-0.04(-0.39%)
Jun 18, 2009	10.60	10.74	10.34	10.62	12,887,468	+0.06(+0.52%)
Jun 17, 2009	10.71	10.79	10.48	10.57	15,560,682	-0.12(-1.10%)
Jun 16, 2009	10.88	11.06	10.61	10.68	20,194,658	-0.20(-1.84%)
Jun 15, 2009	10.76	10.91	10.71	10.88	14,242,263	-0.10(-0.94%)
Jun 12, 2009	10.94	10.99	10.66	10.99	15,833,743	-0.05(-0.44%)
Jun 11, 2009	11.14	11.24	11.00	11.04	21,784,256	-0.09(-0.81%)
Jun 10, 2009	11.35	11.36	10.96	11.13	25,129,882	-0.02(-0.19%)
Jun 09, 2009	10.82	11.33	10.81	11.15	23,897,844	+0.41(+3.80%)
Jun 08, 2009	10.66	10.85	10.50	10.74	15,684,894	-0.03(-0.32%)
Jun 05, 2009	11.03	11.06	10.68	10.77	22,302,264	-0.03(-0.32%)
Jun 04, 2009	10.57	10.84	10.54	10.81	16,823,150	+0.26(+2.49%)
Jun 03, 2009	10.64	10.69	10.34	10.55	16,920,358	-0.18(-1.66%)
Jun 02, 2009	10.79	10.82	10.53	10.72	21,572,450	-0.08(-0.72%)
Jun 01, 2009	10.33	10.98	10.26	10.80	25,268,418	+0.64(+6.26%)
May 29, 2009	9.889	10.17	9.819	10.17	22,296,376	+0.36(+3.67%)
May 28, 2009	10.37	10.37	9.598	9.806	33,347,848	-0.27(-2.68%)
May 27, 2009	10.19	10.39	10.04	10.08	18,078,070	-0.11(-1.08%)
May 26, 2009	9.717	10.27	9.634	10.19	21,467,060	+0.37(+3.79%)
May 22, 2009	9.793	9.910	9.620	9.813	16,299,029	+0.12(+1.28%)
May 21, 2009	9.917	9.944	9.565	9.689	14,774,575	-0.34(-3.37%)
May 20, 2009	9.993	10.52	9.972	10.03	32,056,114	+0.22(+2.25%)
May 19, 2009	9.834	9.924	9.593	9.806	18,709,536	+0.06(+0.57%)
May 18, 2009	9.655	9.875	9.510	9.751	22,515,614	+0.19(+1.95%)
May 15, 2009	9.765	9.889	9.469	9.565	23,891,840	-0.14(-1.42%)
May 14, 2009	9.283	9.793	9.283	9.703	19,113,568	+0.43(+4.61%)
May 13, 2009	9.434	9.531	9.167	9.276	22,585,826	-0.31(-3.24%)
May 12, 2009	9.820	9.868	9.434	9.586	29,859,412	-0.11(-1.14%)
May 11, 2009	9.903	9.972	9.662	9.696	17,401,196	-0.34(-3.43%)
May 08, 2009	10.21	10.39	9.903	10.04	24,505,298	-0.06(-0.61%)
May 07, 2009	10.90	10.94	9.993	10.10	29,653,732	-0.72(-6.68%)
May 06, 2009	10.71	10.92	10.61	10.83	27,553,914	+0.28(+2.68%)
May 05, 2009	10.21	10.58	10.20	10.54	23,504,712	+0.28(+2.68%)
May 04, 2009	10.20	10.30	10.19	10.27	22,363,412	+0.42(+4.27%)

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.