Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.35	11.58	11.35	11.45	9,148,606	+0.05(+0.44%)
Jul 30, 2009	11.52	11.74	11.37	11.40	10,678,831	+0.03(+0.26%)
Jul 29, 2009	11.35	11.66	11.26	11.37	20,460,340	-0.01(-0.09%)
Jul 28, 2009	11.10	11.40	10.79	11.38	28,923,948	+0.13(+1.16%)
Jul 27, 2009	11.62	11.68	11.15	11.25	16,605,604	-0.29(-2.51%)
Jul 24, 2009	11.52	11.60	11.23	11.54	14,627,298	-0.17(-1.45%)
Jul 23, 2009	11.61	11.77	11.48	11.71	15,685,839	+0.00(+0.00%)
Jul 22, 2009	11.75	11.86	11.54	11.71	12,013,336	-0.23(-1.93%)
Jul 21, 2009	11.96	12.05	11.81	11.94	12,531,875	-0.04(-0.33%)
Jul 20, 2009	11.77	12.01	11.75	11.98	13,864,255	+0.28(+2.39%)
Jul 17, 2009	11.60	11.79	11.52	11.70	14,121,617	+0.14(+1.21%)
Jul 16, 2009	11.57	11.61	11.45	11.56	15,447,033	+0.00(+0.00%)
Jul 15, 2009	11.54	11.67	11.40	11.56	11,223,227	+0.21(+1.85%)
Jul 14, 2009	11.30	11.39	11.12	11.35	15,086,388	+0.01(+0.09%)
Jul 13, 2009	11.20	11.41	10.97	11.34	15,561,461	+0.05(+0.44%)
Jul 10, 2009	11.40	11.62	11.22	11.29	13,136,090	-0.26(-2.25%)
Jul 09, 2009	11.62	11.67	11.41	11.55	15,243,953	+0.07(+0.61%)
Jul 08, 2009	11.75	11.84	11.34	11.48	19,444,044	-0.30(-2.55%)
Jul 07, 2009	12.23	12.30	11.76	11.78	9,245,592	-0.41(-3.36%)
Jul 06, 2009	12.36	12.36	12.05	12.19	7,410,517	-0.23(-1.85%)
Jul 02, 2009	12.70	12.75	12.28	12.42	6,608,400	-0.33(-2.59%)
Jul 01, 2009	12.72	12.99	12.49	12.75	8,186,450	+0.12(+0.95%)
Jun 30, 2009	12.71	12.84	12.54	12.63	9,728,872	-0.08(-0.63%)
Jun 29, 2009	12.75	12.84	12.64	12.71	7,526,138	+0.05(+0.39%)
Jun 26, 2009	12.77	12.83	12.55	12.66	17,236,506	+0.02(+0.16%)
Jun 25, 2009	12.55	12.67	12.33	12.64	7,426,640	+0.21(+1.69%)
Jun 24, 2009	12.36	12.57	12.25	12.43	9,641,460	+0.19(+1.55%)
Jun 23, 2009	12.43	12.45	12.07	12.24	8,667,602	-0.09(-0.73%)
Jun 22, 2009	12.74	12.79	12.33	12.33	9,397,384	-0.55(-4.27%)
Jun 19, 2009	12.75	13.01	12.64	12.88	9,841,147	+0.32(+2.55%)
Jun 18, 2009	12.68	12.75	12.40	12.56	6,985,055	-0.15(-1.18%)
Jun 17, 2009	12.37	12.86	12.33	12.71	10,624,224	+0.41(+3.33%)
Jun 16, 2009	12.47	12.64	12.30	12.30	10,694,153	-0.09(-0.73%)
Jun 15, 2009	12.93	12.95	12.27	12.39	12,988,061	-0.58(-4.47%)
Jun 12, 2009	13.00	13.00	12.58	12.97	6,275,401	-0.04(-0.31%)
Jun 11, 2009	12.76	13.14	12.76	13.01	15,158,519	+0.20(+1.56%)
Jun 10, 2009	12.91	12.93	12.32	12.81	13,930,618	+0.07(+0.55%)
Jun 09, 2009	12.91	12.93	12.68	12.74	8,628,997	-0.02(-0.16%)
Jun 08, 2009	12.56	12.80	12.46	12.76	7,653,524	-0.02(-0.16%)
Jun 05, 2009	12.78	12.97	12.49	12.78	13,240,839	+0.02(+0.16%)
Jun 04, 2009	12.30	12.78	12.25	12.76	13,484,591	+0.54(+4.42%)
Jun 03, 2009	12.22	12.31	11.98	12.22	8,543,436	-0.09(-0.73%)
Jun 02, 2009	12.15	12.43	12.04	12.31	15,752,262	+0.18(+1.48%)
Jun 01, 2009	12.36	12.36	12.06	12.13	10,066,658	+0.05(+0.41%)
May 29, 2009	11.88	12.08	11.60	12.08	12,929,172	+0.31(+2.63%)
May 28, 2009	11.57	11.81	11.40	11.77	8,744,622	+0.33(+2.88%)
May 27, 2009	11.53	11.74	11.40	11.44	8,370,340	-0.03(-0.26%)
May 26, 2009	10.83	11.50	10.83	11.47	9,157,710	+0.33(+2.96%)
May 22, 2009	11.02	11.25	10.99	11.14	9,437,892	+0.00(+0.00%)
May 21, 2009	11.08	11.18	10.85	11.14	15,076,832	-0.27(-2.37%)
May 20, 2009	11.48	11.67	11.37	11.41	12,601,896	-0.02(-0.17%)
May 19, 2009	11.55	11.63	11.31	11.43	15,881,384	-0.26(-2.22%)
May 18, 2009	11.80	11.80	11.60	11.69	14,788,870	+0.09(+0.78%)
May 15, 2009	11.55	11.75	11.47	11.60	19,128,058	+0.09(+0.78%)
May 14, 2009	11.33	11.61	11.22	11.51	11,830,257	+0.20(+1.77%)
May 13, 2009	11.38	11.40	11.18	11.31	11,092,638	-0.09(-0.79%)
May 12, 2009	11.64	11.64	11.28	11.40	12,269,067	-0.10(-0.87%)
May 11, 2009	11.73	11.74	11.50	11.50	13,933,345	-0.31(-2.62%)
May 08, 2009	11.40	12.11	11.36	11.81	24,637,174	+0.81(+7.36%)
May 07, 2009	11.09	11.20	10.70	11.00	15,242,907	+0.03(+0.27%)
May 06, 2009	11.03	11.14	10.71	10.97	9,525,130	+0.00(+0.00%)
May 05, 2009	11.05	11.28	10.74	10.97	9,959,141	-0.08(-0.72%)
May 04, 2009	10.99	11.13	10.84	11.05	8,338,306	+0.21(+1.94%)

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.