Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.26	10.43	10.01	10.01	13,950,862	-0.43(-4.11%)
Jul 30, 2009	10.42	10.59	10.31	10.44	8,530,919	+0.10(+1.00%)
Jul 29, 2009	10.50	10.57	10.26	10.34	8,763,371	-0.22(-2.06%)
Jul 28, 2009	10.61	10.67	10.46	10.55	6,679,664	-0.08(-0.75%)
Jul 27, 2009	10.66	10.73	10.57	10.63	8,045,046	+0.06(+0.60%)
Jul 24, 2009	10.37	10.62	10.37	10.57	8,433,102	+0.12(+1.15%)
Jul 23, 2009	10.55	10.56	10.37	10.45	12,056,879	+0.30(+2.93%)
Jul 22, 2009	9.947	10.26	9.947	10.15	11,413,410	+0.11(+1.08%)
Jul 21, 2009	10.43	10.43	9.557	10.04	25,669,522	-0.41(-3.89%)
Jul 20, 2009	10.40	10.49	10.23	10.45	13,702,404	+0.14(+1.39%)
Jul 17, 2009	10.30	10.39	10.18	10.31	10,337,856	+0.01(+0.11%)
Jul 16, 2009	9.947	10.34	9.626	10.30	11,951,394	+0.34(+3.45%)
Jul 15, 2009	9.626	9.975	9.626	9.952	13,121,943	+0.37(+3.89%)
Jul 14, 2009	9.660	9.660	9.294	9.580	13,818,040	-0.09(-0.95%)
Jul 13, 2009	9.294	9.712	9.288	9.672	14,079,868	+0.40(+4.32%)
Jul 10, 2009	9.380	9.386	9.179	9.271	10,388,649	-0.17(-1.82%)
Jul 09, 2009	9.277	9.580	9.220	9.443	16,740,795	+0.52(+5.84%)
Jul 08, 2009	8.744	9.053	8.664	8.922	21,398,164	+0.18(+2.10%)
Jul 07, 2009	8.922	9.002	8.704	8.738	8,076,787	-0.19(-2.12%)
Jul 06, 2009	8.790	8.933	8.653	8.927	16,967,258	+0.12(+1.37%)
Jul 02, 2009	9.397	9.431	8.807	8.807	14,088,166	-0.72(-7.57%)
Jul 01, 2009	9.431	9.703	9.431	9.529	8,140,564	+0.14(+1.46%)
Jun 30, 2009	9.546	9.569	9.300	9.391	12,065,577	-0.14(-1.50%)
Jun 29, 2009	9.408	9.609	9.277	9.534	8,730,764	+0.13(+1.34%)
Jun 26, 2009	9.351	9.443	9.202	9.408	6,051,236	+0.02(+0.24%)
Jun 25, 2009	9.237	9.454	9.220	9.386	8,951,974	+0.23(+2.57%)
Jun 24, 2009	9.237	9.300	9.036	9.151	8,098,322	+0.02(+0.25%)
Jun 23, 2009	9.008	9.191	8.950	9.128	13,112,806	+0.15(+1.72%)
Jun 22, 2009	9.191	9.237	8.876	8.973	11,894,222	-0.27(-2.91%)
Jun 19, 2009	9.735	9.735	9.179	9.242	13,673,721	-0.13(-1.34%)
Jun 18, 2009	9.380	9.483	9.334	9.368	7,641,985	-0.05(-0.55%)
Jun 17, 2009	9.517	9.603	9.391	9.420	6,682,251	-0.04(-0.42%)
Jun 16, 2009	9.609	9.706	9.460	9.460	6,961,501	-0.24(-2.51%)
Jun 15, 2009	9.735	9.752	9.563	9.703	9,223,096	-0.17(-1.77%)
Jun 12, 2009	9.872	9.895	9.701	9.878	5,987,458	-0.02(-0.23%)
Jun 11, 2009	10.23	10.30	9.855	9.901	10,058,403	-0.31(-3.03%)
Jun 10, 2009	9.832	10.23	9.792	10.21	15,671,067	+0.46(+4.70%)
Jun 09, 2009	9.884	9.884	9.552	9.752	9,403,943	-0.07(-0.70%)
Jun 08, 2009	9.563	9.907	9.563	9.821	7,831,900	+0.13(+1.30%)
Jun 05, 2009	9.861	9.970	9.678	9.695	7,895,146	-0.11(-1.11%)
Jun 04, 2009	9.838	9.889	9.683	9.804	8,469,383	+0.01(+0.06%)
Jun 03, 2009	9.804	9.941	9.689	9.798	10,648,786	-0.02(-0.22%)
Jun 02, 2009	10.34	10.44	9.798	9.819	15,095,318	-0.56(-5.42%)
Jun 01, 2009	10.29	10.52	10.01	10.38	15,536,504	+0.29(+2.84%)
May 29, 2009	9.735	10.10	9.609	10.10	13,062,508	+0.40(+4.07%)
May 28, 2009	9.557	9.741	9.391	9.701	11,320,000	+0.17(+1.74%)
May 27, 2009	10.00	10.00	9.506	9.534	11,009,116	-0.45(-4.53%)
May 26, 2009	9.403	10.00	9.357	9.987	12,176,567	+0.53(+5.63%)
May 22, 2009	9.844	9.844	9.449	9.454	10,858,386	-0.39(-3.96%)
May 21, 2009	9.689	9.867	9.575	9.844	14,694,582	-0.07(-0.69%)
May 20, 2009	9.746	10.09	9.597	9.912	11,662,994	+0.38(+4.03%)
May 19, 2009	9.964	9.975	9.517	9.529	9,162,807	-0.43(-4.31%)
May 18, 2009	9.460	9.975	9.391	9.958	12,579,293	+0.59(+6.30%)
May 15, 2009	9.220	9.603	9.202	9.368	10,999,900	-0.13(-1.33%)
May 14, 2009	9.460	9.620	9.340	9.494	12,229,048	-0.01(-0.12%)
May 13, 2009	9.649	9.781	9.483	9.506	9,936,719	-0.26(-2.70%)
May 12, 2009	10.06	10.19	9.655	9.769	11,067,891	-0.19(-1.95%)
May 11, 2009	10.06	10.28	9.964	9.964	12,585,843	-0.29(-2.79%)
May 08, 2009	10.26	10.38	10.04	10.25	12,679,951	+0.10(+0.96%)
May 07, 2009	10.21	10.39	10.08	10.15	19,517,400	+0.06(+0.57%)
May 06, 2009	10.03	10.22	9.924	10.10	15,865,549	+0.06(+0.57%)
May 05, 2009	10.05	10.20	9.804	10.04	19,140,522	-0.06(-0.62%)
May 04, 2009	9.884	10.12	9.826	10.10	12,135,064	+0.36(+3.70%)

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.