Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.34	12.42	12.13	12.40	4,446,195	+0.24(+1.94%)
Jul 30, 2009	12.27	12.37	12.11	12.17	3,087,740	+0.42(+3.55%)
Jul 29, 2009	11.85	11.85	11.68	11.75	2,443,807	-0.25(-2.11%)
Jul 28, 2009	11.78	12.08	11.71	12.00	2,838,471	-0.12(-1.00%)
Jul 27, 2009	12.23	12.33	12.02	12.13	4,969,921	-0.46(-3.65%)
Jul 24, 2009	12.50	12.72	12.31	12.58	3,834,421	+0.06(+0.48%)
Jul 23, 2009	11.83	12.72	11.74	12.52	5,204,098	+0.50(+4.17%)
Jul 22, 2009	11.85	12.24	11.76	12.02	3,024,060	-0.21(-1.68%)
Jul 21, 2009	12.42	12.44	12.00	12.23	2,688,863	-0.37(-2.92%)
Jul 20, 2009	12.57	12.61	12.45	12.60	2,849,237	+0.22(+1.76%)
Jul 17, 2009	12.56	12.60	12.23	12.38	2,707,148	-0.27(-2.10%)
Jul 16, 2009	12.47	12.71	12.45	12.64	3,294,549	+0.14(+1.16%)
Jul 15, 2009	12.37	12.58	12.23	12.50	3,947,696	+0.66(+5.61%)
Jul 14, 2009	11.85	11.92	11.65	11.84	3,730,257	+0.08(+0.67%)
Jul 13, 2009	11.54	11.78	11.31	11.76	3,103,441	+0.50(+4.45%)
Jul 10, 2009	11.29	11.39	11.13	11.26	2,465,389	-0.16(-1.38%)
Jul 09, 2009	11.33	11.53	11.16	11.41	3,232,524	+0.30(+2.66%)
Jul 08, 2009	11.30	11.34	10.77	11.12	5,292,916	-0.29(-2.54%)
Jul 07, 2009	11.61	11.61	11.29	11.41	4,302,676	-0.19(-1.61%)
Jul 06, 2009	11.31	11.59	11.26	11.59	4,512,364	+0.12(+1.05%)
Jul 02, 2009	11.50	11.51	11.20	11.47	5,571,730	-0.10(-0.83%)
Jul 01, 2009	11.49	11.67	11.46	11.57	4,880,860	+0.43(+3.90%)
Jun 30, 2009	11.41	11.41	11.00	11.13	4,251,986	+0.05(+0.49%)
Jun 29, 2009	11.00	11.18	10.92	11.08	3,255,099	+0.24(+2.17%)
Jun 26, 2009	10.61	10.93	10.56	10.85	2,853,357	+0.05(+0.45%)
Jun 25, 2009	10.49	10.89	10.45	10.80	3,253,976	+0.16(+1.53%)
Jun 24, 2009	10.87	10.92	10.57	10.63	4,429,679	+0.33(+3.16%)
Jun 23, 2009	10.24	10.42	10.09	10.31	4,376,765	+0.17(+1.67%)
Jun 22, 2009	10.68	10.71	10.11	10.14	5,200,601	-0.79(-7.24%)
Jun 19, 2009	10.98	11.01	10.74	10.93	3,417,698	+0.29(+2.72%)
Jun 18, 2009	10.51	10.80	10.46	10.64	3,369,921	-0.01(-0.11%)
Jun 17, 2009	10.59	10.89	10.36	10.65	5,760,073	-0.02(-0.17%)
Jun 16, 2009	11.33	11.34	10.53	10.67	6,494,797	-0.25(-2.32%)
Jun 15, 2009	11.36	11.38	10.83	10.92	5,288,743	-0.71(-6.12%)
Jun 12, 2009	11.65	11.71	11.47	11.64	5,896,519	-0.38(-3.17%)
Jun 11, 2009	11.78	12.27	11.73	12.02	11,295,972	+0.75(+6.70%)
Jun 10, 2009	11.63	11.65	10.99	11.26	9,152,479	-0.33(-2.81%)
Jun 09, 2009	11.39	11.60	11.28	11.59	7,942,592	+0.51(+4.58%)
Jun 08, 2009	10.91	11.21	10.80	11.08	7,465,500	-0.17(-1.50%)
Jun 05, 2009	11.01	11.52	10.74	11.25	16,123,402	+0.47(+4.37%)
Jun 04, 2009	10.49	10.79	10.33	10.78	8,911,005	+0.53(+5.12%)
Jun 03, 2009	10.41	10.51	10.13	10.25	10,533,438	-0.80(-7.26%)
Jun 02, 2009	10.84	11.16	10.81	11.06	19,239,666	-1.32(-10.68%)
Jun 01, 2009	12.55	12.77	12.15	12.38	9,812,867	+0.72(+6.16%)
May 29, 2009	11.46	11.67	11.38	11.66	5,622,290	+0.31(+2.71%)
May 28, 2009	11.01	11.41	10.75	11.35	7,461,966	+0.52(+4.79%)
May 27, 2009	11.19	11.39	10.81	10.83	6,482,317	-0.43(-3.81%)
May 26, 2009	10.77	11.26	10.73	11.26	7,460,073	+0.46(+4.25%)
May 22, 2009	11.17	11.17	10.79	10.80	6,183,348	+0.05(+0.51%)
May 21, 2009	10.64	10.98	10.55	10.75	7,459,086	+0.04(+0.34%)
May 20, 2009	10.92	11.17	10.63	10.71	9,943,080	-0.01(-0.06%)
May 19, 2009	10.78	11.09	10.70	10.72	8,929,489	+0.15(+1.43%)
May 18, 2009	10.31	10.61	10.19	10.57	7,168,792	+0.99(+10.34%)
May 15, 2009	9.909	10.05	9.390	9.577	10,677,925	-0.02(-0.25%)
May 14, 2009	9.311	9.674	9.263	9.601	11,404,155	+0.79(+8.90%)
May 13, 2009	8.979	9.203	8.726	8.816	11,388,323	-0.86(-8.86%)
May 12, 2009	10.17	10.19	9.402	9.674	9,102,826	-0.53(-5.21%)
May 11, 2009	10.12	10.55	9.951	10.21	8,077,415	-0.52(-4.84%)
May 08, 2009	10.30	10.80	10.15	10.72	10,568,177	+0.97(+9.97%)
May 07, 2009	10.60	10.67	9.480	9.752	13,943,148	-1.27(-11.56%)
May 06, 2009	10.59	11.30	10.24	11.03	13,517,506	+0.10(+0.88%)
May 05, 2009	10.81	11.12	10.73	10.93	8,409,854	-0.03(-0.28%)
May 04, 2009	10.19	10.98	10.11	10.96	7,397,962	+1.11(+11.28%)

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.