Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.25	10.43	10.00	10.00	13,961,035	-0.43(-4.11%)
Jul 30, 2009	10.41	10.59	10.30	10.43	8,537,140	+0.10(+1.00%)
Jul 29, 2009	10.49	10.56	10.25	10.33	8,769,761	-0.22(-2.06%)
Jul 28, 2009	10.60	10.67	10.45	10.55	6,684,536	-0.08(-0.75%)
Jul 27, 2009	10.65	10.72	10.56	10.63	8,050,913	+0.06(+0.60%)
Jul 24, 2009	10.36	10.61	10.36	10.56	8,439,252	+0.12(+1.15%)
Jul 23, 2009	10.55	10.55	10.36	10.44	12,065,671	+0.30(+2.93%)
Jul 22, 2009	9.940	10.25	9.940	10.15	11,421,733	+0.11(+1.08%)
Jul 21, 2009	10.42	10.42	9.550	10.04	25,688,240	-0.41(-3.89%)
Jul 20, 2009	10.40	10.48	10.22	10.44	13,712,396	+0.14(+1.39%)
Jul 17, 2009	10.29	10.39	10.17	10.30	10,345,395	+0.01(+0.11%)
Jul 16, 2009	9.940	10.33	9.619	10.29	11,960,109	+0.34(+3.45%)
Jul 15, 2009	9.619	9.968	9.619	9.945	13,131,512	+0.37(+3.89%)
Jul 14, 2009	9.653	9.653	9.287	9.573	13,828,117	-0.09(-0.95%)
Jul 13, 2009	9.287	9.705	9.281	9.665	14,090,136	+0.40(+4.32%)
Jul 10, 2009	9.373	9.379	9.173	9.264	10,396,225	-0.17(-1.82%)
Jul 09, 2009	9.270	9.573	9.213	9.436	16,753,003	+0.52(+5.84%)
Jul 08, 2009	8.738	9.047	8.658	8.915	21,413,768	+0.18(+2.10%)
Jul 07, 2009	8.915	8.995	8.698	8.732	8,082,677	-0.19(-2.12%)
Jul 06, 2009	8.784	8.927	8.646	8.921	16,979,632	+0.12(+1.37%)
Jul 02, 2009	9.390	9.425	8.801	8.801	14,098,440	-0.72(-7.57%)
Jul 01, 2009	9.425	9.696	9.425	9.522	8,146,500	+0.14(+1.46%)
Jun 30, 2009	9.539	9.562	9.293	9.384	12,074,376	-0.14(-1.50%)
Jun 29, 2009	9.402	9.602	9.270	9.527	8,737,131	+0.13(+1.34%)
Jun 26, 2009	9.344	9.436	9.196	9.402	6,055,649	+0.02(+0.24%)
Jun 25, 2009	9.230	9.447	9.213	9.379	8,958,503	+0.23(+2.57%)
Jun 24, 2009	9.230	9.293	9.030	9.144	8,104,228	+0.02(+0.25%)
Jun 23, 2009	9.001	9.184	8.944	9.121	13,122,369	+0.15(+1.72%)
Jun 22, 2009	9.184	9.230	8.869	8.967	11,902,896	-0.27(-2.91%)
Jun 19, 2009	9.728	9.728	9.173	9.236	13,683,692	-0.13(-1.34%)
Jun 18, 2009	9.373	9.476	9.327	9.362	7,647,558	-0.05(-0.55%)
Jun 17, 2009	9.510	9.596	9.384	9.413	6,687,124	-0.04(-0.42%)
Jun 16, 2009	9.602	9.699	9.453	9.453	6,966,578	-0.24(-2.51%)
Jun 15, 2009	9.728	9.745	9.556	9.696	9,229,822	-0.17(-1.77%)
Jun 12, 2009	9.865	9.888	9.693	9.871	5,991,824	-0.02(-0.23%)
Jun 11, 2009	10.23	10.29	9.848	9.894	10,065,738	-0.31(-3.03%)
Jun 10, 2009	9.825	10.23	9.785	10.20	15,682,495	+0.46(+4.70%)
Jun 09, 2009	9.877	9.877	9.545	9.745	9,410,800	-0.07(-0.70%)
Jun 08, 2009	9.556	9.899	9.556	9.814	7,837,611	+0.13(+1.30%)
Jun 05, 2009	9.854	9.962	9.671	9.688	7,900,903	-0.11(-1.11%)
Jun 04, 2009	9.831	9.882	9.676	9.796	8,475,559	+0.01(+0.06%)
Jun 03, 2009	9.796	9.934	9.682	9.791	10,656,552	-0.02(-0.22%)
Jun 02, 2009	10.33	10.43	9.791	9.812	15,106,326	-0.56(-5.42%)
Jun 01, 2009	10.28	10.51	10.00	10.37	15,547,834	+0.29(+2.84%)
May 29, 2009	9.728	10.09	9.602	10.09	13,072,033	+0.39(+4.07%)
May 28, 2009	9.550	9.734	9.384	9.693	11,328,255	+0.17(+1.74%)
May 27, 2009	9.997	9.997	9.499	9.527	11,017,144	-0.45(-4.53%)
May 26, 2009	9.396	9.997	9.350	9.980	12,185,446	+0.53(+5.63%)
May 22, 2009	9.837	9.837	9.442	9.447	10,866,304	-0.39(-3.96%)
May 21, 2009	9.682	9.859	9.568	9.837	14,705,298	-0.07(-0.69%)
May 20, 2009	9.739	10.08	9.590	9.905	11,671,500	+0.38(+4.03%)
May 19, 2009	9.957	9.968	9.510	9.522	9,169,489	-0.43(-4.31%)
May 18, 2009	9.453	9.968	9.384	9.951	12,588,466	+0.59(+6.30%)
May 15, 2009	9.213	9.596	9.196	9.362	11,007,922	-0.13(-1.33%)
May 14, 2009	9.453	9.613	9.333	9.487	12,237,966	-0.01(-0.12%)
May 13, 2009	9.642	9.774	9.476	9.499	9,943,965	-0.26(-2.70%)
May 12, 2009	10.05	10.18	9.648	9.762	11,075,962	-0.19(-1.95%)
May 11, 2009	10.05	10.28	9.957	9.957	12,595,021	-0.29(-2.79%)
May 08, 2009	10.25	10.37	10.03	10.24	12,689,198	+0.10(+0.96%)
May 07, 2009	10.20	10.39	10.08	10.15	19,531,632	+0.06(+0.57%)
May 06, 2009	10.03	10.21	9.917	10.09	15,877,119	+0.06(+0.57%)
May 05, 2009	10.04	10.20	9.796	10.03	19,154,480	-0.06(-0.62%)
May 04, 2009	9.877	10.11	9.819	10.09	12,143,914	+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.