Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.09	14.34	13.93	13.96	808,005	-0.23(-1.64%)
Jul 30, 2009	13.72	14.58	13.59	14.20	1,649,758	+0.65(+4.80%)
Jul 29, 2009	13.47	13.72	13.36	13.54	657,114	+0.01(+0.05%)
Jul 28, 2009	13.31	13.58	13.25	13.54	783,853	+0.09(+0.66%)
Jul 27, 2009	13.12	13.55	13.09	13.45	717,840	+0.20(+1.52%)
Jul 24, 2009	13.32	13.52	12.99	13.25	2,443	-0.08(-0.58%)
Jul 23, 2009	12.79	13.65	12.79	13.32	1,354,882	+0.56(+4.37%)
Jul 22, 2009	12.88	13.19	12.69	12.77	834,210	-0.27(-2.08%)
Jul 21, 2009	13.14	13.20	12.75	13.04	783,578	+0.02(+0.14%)
Jul 20, 2009	12.73	13.09	12.57	13.02	1,377,883	+0.40(+3.20%)
Jul 17, 2009	11.73	12.72	11.56	12.62	1,928,770	+0.96(+8.24%)
Jul 16, 2009	12.33	12.40	11.58	11.66	2,407,150	-0.67(-5.47%)
Jul 15, 2009	11.96	12.43	11.79	12.33	1,318,354	+0.52(+4.38%)
Jul 14, 2009	11.65	11.88	11.48	11.81	746,693	+0.14(+1.16%)
Jul 13, 2009	11.59	11.73	11.45	11.68	910,873	+0.18(+1.53%)
Jul 10, 2009	11.29	11.58	11.12	11.50	945,236	+0.11(+0.93%)
Jul 09, 2009	11.78	11.78	11.29	11.40	634,928	-0.23(-2.02%)
Jul 08, 2009	11.27	11.69	11.13	11.63	823,882	+0.38(+3.36%)
Jul 07, 2009	11.74	11.89	11.20	11.25	695,739	-0.45(-3.88%)
Jul 06, 2009	11.44	11.74	11.33	11.71	1,033,981	+0.27(+2.34%)
Jul 02, 2009	11.93	11.93	11.40	11.44	864,879	-0.74(-6.05%)
Jul 01, 2009	11.96	12.26	11.81	12.18	1,249,871	+0.40(+3.36%)
Jun 30, 2009	12.18	12.25	11.74	11.78	1,276,763	-0.38(-3.11%)
Jun 29, 2009	11.75	12.55	11.39	12.16	2,167,408	+0.35(+2.98%)
Jun 26, 2009	11.75	12.04	11.67	11.81	2,560,702	+0.47(+4.14%)
Jun 25, 2009	11.11	11.56	11.02	11.34	1,516,606	+0.84(+8.00%)
Jun 24, 2009	10.21	10.68	10.09	10.50	1,629,265	+0.41(+4.03%)
Jun 23, 2009	10.45	10.50	10.01	10.09	738,194	-0.22(-2.10%)
Jun 22, 2009	10.79	10.91	10.25	10.31	725,559	-0.57(-5.26%)
Jun 19, 2009	11.08	11.19	10.69	10.88	1,105,335	+0.00(+0.03%)
Jun 18, 2009	10.71	10.97	10.54	10.87	635,124	+0.15(+1.37%)
Jun 17, 2009	10.88	11.00	10.72	10.73	1,353,941	-0.18(-1.68%)
Jun 16, 2009	11.36	11.62	10.79	10.91	1,183,337	-0.45(-3.94%)
Jun 15, 2009	11.36	11.46	11.00	11.36	1,229,699	-0.27(-2.30%)
Jun 12, 2009	11.34	11.65	11.26	11.63	865,528	-0.01(-0.06%)
Jun 11, 2009	11.77	11.86	11.48	11.63	1,203,966	-0.21(-1.73%)
Jun 10, 2009	12.16	12.18	11.53	11.84	1,233,206	-0.18(-1.47%)
Jun 09, 2009	11.85	12.24	11.85	12.02	1,539,473	-0.00(-0.03%)
Jun 08, 2009	11.82	12.16	11.52	12.02	1,547,926	-0.07(-0.58%)
Jun 05, 2009	12.47	12.53	11.94	12.09	1,326,332	-0.23(-1.85%)
Jun 04, 2009	12.45	12.49	12.00	12.32	1,051,733	-0.02(-0.15%)
Jun 03, 2009	12.44	12.44	12.06	12.33	1,366,729	-0.20(-1.61%)
Jun 02, 2009	12.32	12.62	12.03	12.54	1,242,302	+0.18(+1.48%)
Jun 01, 2009	11.92	12.47	11.81	12.35	1,076,883	+0.70(+6.01%)
May 29, 2009	11.00	11.65	10.85	11.65	1,725,567	+1.17(+11.16%)
May 28, 2009	10.74	10.76	10.18	10.48	1,003,950	-0.08(-0.80%)
May 27, 2009	10.58	10.98	10.41	10.57	866,763	-0.06(-0.59%)
May 26, 2009	9.906	10.86	9.734	10.63	1,670,428	+0.59(+5.88%)
May 22, 2009	10.58	10.59	10.03	10.04	916,476	-0.52(-4.93%)
May 21, 2009	10.86	10.93	10.32	10.56	857,206	-0.42(-3.81%)
May 20, 2009	11.55	11.84	10.93	10.98	1,322,204	-0.44(-3.85%)
May 19, 2009	11.55	11.84	11.20	11.42	1,213,640	-0.15(-1.27%)
May 18, 2009	11.05	11.59	10.87	11.56	1,174,565	+0.63(+5.77%)
May 15, 2009	10.87	11.19	10.71	10.93	1,168,210	-0.02(-0.20%)
May 14, 2009	10.86	11.20	10.45	10.96	874,850	+0.18(+1.63%)
May 13, 2009	11.46	11.59	10.72	10.78	1,486,949	-0.89(-7.64%)
May 12, 2009	12.30	12.42	11.55	11.67	839,377	-0.52(-4.24%)
May 11, 2009	12.62	12.68	12.07	12.19	976,295	-0.77(-5.92%)
May 08, 2009	12.37	12.96	12.17	12.95	1,350,860	+0.73(+6.00%)
May 07, 2009	13.01	13.06	12.10	12.22	1,142,476	-0.63(-4.94%)
May 06, 2009	13.43	13.43	12.52	12.86	1,229,893	-0.09(-0.68%)
May 05, 2009	12.59	13.18	12.57	12.94	1,694,612	+0.31(+2.47%)
May 04, 2009	12.44	12.65	12.40	12.63	1,475,821	+0.67(+5.61%)

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.