Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.54	11.77	11.34	11.43	14,406,270	-0.21(-1.84%)
Jul 30, 2009	11.98	11.99	11.56	11.64	25,724,534	-0.14(-1.16%)
Jul 29, 2009	11.93	11.98	11.66	11.78	11,451,176	-0.31(-2.55%)
Jul 28, 2009	11.71	12.12	11.69	12.09	12,503,685	+0.34(+2.92%)
Jul 27, 2009	11.68	11.81	11.49	11.74	8,895,517	+0.11(+0.96%)
Jul 24, 2009	11.69	11.83	11.44	11.63	14,478,061	-0.34(-2.86%)
Jul 23, 2009	12.00	12.05	11.81	11.98	14,292,890	+0.00(+0.00%)
Jul 22, 2009	11.64	12.06	11.56	11.98	16,667,534	+0.32(+2.72%)
Jul 21, 2009	11.51	11.69	11.13	11.66	19,561,764	+0.15(+1.26%)
Jul 20, 2009	11.44	11.55	11.14	11.51	9,757,100	+0.23(+2.05%)
Jul 17, 2009	11.26	11.29	10.98	11.28	8,429,947	+0.05(+0.46%)
Jul 16, 2009	10.87	11.39	10.81	11.23	20,692,498	+0.32(+2.90%)
Jul 15, 2009	10.90	11.05	10.78	10.91	19,336,566	+0.44(+4.17%)
Jul 14, 2009	10.17	10.57	10.11	10.48	20,506,092	+0.29(+2.86%)
Jul 13, 2009	9.919	10.20	9.714	10.18	12,816,327	+0.18(+1.80%)
Jul 10, 2009	9.919	10.12	9.825	10.01	10,586,646	+0.03(+0.34%)
Jul 09, 2009	9.817	10.13	9.705	9.971	13,716,650	+0.31(+3.19%)
Jul 08, 2009	9.954	9.962	9.448	9.662	14,815,475	-0.19(-1.91%)
Jul 07, 2009	10.15	10.32	9.817	9.851	21,962,536	+0.09(+0.88%)
Jul 06, 2009	9.937	10.05	9.542	9.765	7,997,272	-0.23(-2.31%)
Jul 02, 2009	9.937	10.06	9.791	9.996	10,719,050	-0.06(-0.60%)
Jul 01, 2009	10.03	10.32	9.945	10.06	9,228,677	+0.09(+0.86%)
Jun 30, 2009	10.10	10.18	9.808	9.971	10,406,443	-0.03(-0.26%)
Jun 29, 2009	10.14	10.22	9.937	9.996	11,914,292	-0.11(-1.10%)
Jun 26, 2009	10.25	10.45	10.07	10.11	19,410,174	-0.17(-1.67%)
Jun 25, 2009	10.30	10.35	9.902	10.28	13,955,967	+0.20(+1.95%)
Jun 24, 2009	10.02	10.20	9.945	10.08	13,334,633	+0.21(+2.17%)
Jun 23, 2009	9.757	9.954	9.465	9.868	22,196,640	+0.03(+0.35%)
Jun 22, 2009	10.58	10.60	9.808	9.834	34,843,052	-0.45(-4.41%)
Jun 19, 2009	9.851	10.30	9.825	10.29	26,024,568	+0.63(+6.57%)
Jun 18, 2009	10.06	10.08	9.568	9.654	21,765,620	-0.33(-3.34%)
Jun 17, 2009	10.24	10.36	9.808	9.988	32,735,170	-0.25(-2.43%)
Jun 16, 2009	10.72	10.79	10.23	10.24	15,445,039	-0.45(-4.17%)
Jun 15, 2009	10.47	10.73	10.31	10.68	12,825,975	+0.12(+1.14%)
Jun 12, 2009	10.73	10.75	10.36	10.56	11,489,629	-0.15(-1.44%)
Jun 11, 2009	10.90	11.01	10.61	10.72	17,015,934	-0.35(-3.17%)
Jun 10, 2009	10.96	11.08	10.54	11.07	24,417,722	+0.07(+0.62%)
Jun 09, 2009	10.10	11.08	10.06	11.00	56,160,400	+1.40(+14.54%)
Jun 08, 2009	9.577	9.680	9.345	9.602	9,875,409	-0.14(-1.41%)
Jun 05, 2009	9.765	9.902	9.508	9.739	14,179,420	+0.03(+0.26%)
Jun 04, 2009	9.320	9.748	9.277	9.714	14,383,843	+0.48(+5.19%)
Jun 03, 2009	9.251	9.448	9.097	9.234	20,910,740	-0.33(-3.41%)
Jun 02, 2009	9.902	9.996	9.388	9.560	29,557,426	-0.83(-8.00%)
Jun 01, 2009	9.979	10.47	9.868	10.39	23,831,798	+0.60(+6.12%)
May 29, 2009	9.988	10.14	9.431	9.791	32,160,604	-0.22(-2.22%)
May 28, 2009	10.05	10.07	9.560	10.01	24,928,992	+0.16(+1.65%)
May 27, 2009	10.02	10.20	9.791	9.851	28,091,766	-0.10(-1.03%)
May 26, 2009	9.234	9.979	9.217	9.954	19,130,662	+0.57(+6.02%)
May 22, 2009	9.474	9.551	9.217	9.388	11,606,426	-0.11(-1.17%)
May 21, 2009	9.577	9.722	9.371	9.500	14,458,268	-0.16(-1.68%)
May 20, 2009	9.851	9.954	9.532	9.662	13,948,495	-0.09(-0.97%)
May 19, 2009	9.594	9.996	9.517	9.757	16,535,163	+0.09(+0.98%)
May 18, 2009	9.551	9.722	9.354	9.662	19,268,440	+0.51(+5.52%)
May 15, 2009	9.148	9.345	8.994	9.157	11,065,145	+0.01(+0.09%)
May 14, 2009	8.746	9.268	8.677	9.148	11,987,825	+0.42(+4.81%)
May 13, 2009	8.823	8.883	8.549	8.729	12,874,023	-0.15(-1.64%)
May 12, 2009	9.260	9.294	8.737	8.874	11,663,780	-0.31(-3.36%)
May 11, 2009	8.866	9.388	8.823	9.183	15,541,647	+0.13(+1.42%)
May 08, 2009	9.294	9.311	8.617	9.054	25,459,758	-0.29(-3.12%)
May 07, 2009	10.06	10.09	9.080	9.345	18,531,452	-0.60(-6.03%)
May 06, 2009	9.782	10.04	9.474	9.945	24,009,008	+0.27(+2.83%)
May 05, 2009	9.851	9.902	9.474	9.671	15,474,741	-0.26(-2.59%)
May 04, 2009	10.10	10.22	9.765	9.928	18,865,114	+0.29(+3.02%)

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.