Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.725	8.966	8.639	8.896	11,444,724	+0.18(+2.05%)
Jul 30, 2009	8.802	8.896	8.678	8.717	7,194,526	-0.02(-0.27%)
Jul 29, 2009	8.927	9.012	8.623	8.740	7,404,368	-0.23(-2.60%)
Jul 28, 2009	9.005	9.145	8.880	8.974	6,500,133	-0.08(-0.86%)
Jul 27, 2009	9.193	9.207	9.005	9.051	5,078,374	-0.16(-1.77%)
Jul 24, 2009	9.121	9.246	9.051	9.215	2,523,218	+0.06(+0.68%)
Jul 23, 2009	8.966	9.300	8.904	9.153	4,973,742	+0.21(+2.35%)
Jul 22, 2009	8.919	9.121	8.880	8.942	6,298,414	+0.05(+0.52%)
Jul 21, 2009	8.966	9.106	8.795	8.896	8,154,162	-0.03(-0.35%)
Jul 20, 2009	9.339	9.495	8.577	8.927	17,411,510	-0.91(-9.26%)
Jul 17, 2009	10.27	10.37	9.760	9.837	6,778,104	-0.46(-4.46%)
Jul 16, 2009	10.20	10.37	10.18	10.30	5,165,970	+0.08(+0.76%)
Jul 15, 2009	9.923	10.23	10.01	10.22	5,066,884	+0.30(+2.98%)
Jul 14, 2009	9.845	10.09	9.806	9.923	6,095,646	+0.12(+1.19%)
Jul 13, 2009	9.737	9.892	9.729	9.806	4,042,452	+0.16(+1.61%)
Jul 10, 2009	9.433	9.658	9.195	9.651	3,537,515	+0.12(+1.31%)
Jul 09, 2009	9.705	9.729	9.479	9.526	4,722,589	-0.12(-1.21%)
Jul 08, 2009	9.876	9.892	9.518	9.643	3,906,629	-0.21(-2.13%)
Jul 07, 2009	9.931	10.15	9.837	9.853	4,689,560	-0.07(-0.71%)
Jul 06, 2009	9.752	9.954	9.752	9.923	5,678,628	+0.07(+0.71%)
Jul 02, 2009	9.900	10.07	9.767	9.853	5,741,372	-0.19(-1.94%)
Jul 01, 2009	9.573	10.17	9.495	10.05	4,862,847	+0.23(+2.38%)
Jun 30, 2009	9.884	10.06	9.573	9.814	8,070,104	-0.13(-1.33%)
Jun 29, 2009	10.02	10.06	9.876	9.946	4,728,344	-0.05(-0.54%)
Jun 26, 2009	9.713	10.10	9.620	10.00	11,476,613	+0.23(+2.39%)
Jun 25, 2009	9.729	9.908	9.682	9.767	10,313,194	+0.12(+1.29%)
Jun 24, 2009	9.511	9.849	9.324	9.643	9,868,023	+0.30(+3.25%)
Jun 23, 2009	9.425	9.511	9.300	9.339	4,700,181	-0.08(-0.83%)
Jun 22, 2009	9.697	9.806	9.355	9.417	7,006,588	-0.35(-3.59%)
Jun 19, 2009	10.10	10.11	9.713	9.767	6,742,339	-0.36(-3.54%)
Jun 18, 2009	9.939	10.20	9.915	10.13	2,866,645	+0.16(+1.56%)
Jun 17, 2009	9.744	10.02	9.736	9.970	4,673,949	+0.17(+1.75%)
Jun 16, 2009	9.908	10.03	9.767	9.799	5,424,696	-0.06(-0.63%)
Jun 15, 2009	10.04	10.06	9.799	9.861	4,233,145	-0.30(-2.91%)
Jun 12, 2009	10.13	10.23	10.05	10.16	2,637,624	-0.01(-0.08%)
Jun 11, 2009	10.03	10.28	9.892	10.16	4,548,635	+0.20(+2.03%)
Jun 10, 2009	10.30	10.34	9.837	9.962	5,961,585	-0.33(-3.25%)
Jun 09, 2009	10.37	10.39	10.18	10.30	4,078,053	-0.05(-0.53%)
Jun 08, 2009	10.32	10.44	10.22	10.35	3,964,032	+0.02(+0.15%)
Jun 05, 2009	10.82	10.85	10.26	10.34	4,385,122	-0.28(-2.64%)
Jun 04, 2009	10.58	10.70	10.44	10.62	5,288,932	+0.15(+1.41%)
Jun 03, 2009	10.33	10.49	10.21	10.47	4,861,466	+0.07(+0.67%)
Jun 02, 2009	10.32	10.50	10.30	10.40	5,179,610	+0.07(+0.68%)
Jun 01, 2009	10.55	10.62	10.27	10.33	6,999,474	-0.04(-0.38%)
May 29, 2009	10.83	10.83	10.25	10.37	7,966,329	-0.44(-4.03%)
May 28, 2009	11.03	11.09	10.57	10.80	6,257,336	+0.15(+1.39%)
May 27, 2009	10.55	10.90	10.51	10.65	7,899,719	+0.13(+1.26%)
May 26, 2009	10.38	10.71	10.18	10.52	6,511,024	+0.11(+1.05%)
May 22, 2009	10.34	10.62	10.30	10.41	3,983,287	+0.07(+0.68%)
May 21, 2009	10.37	10.55	10.27	10.34	5,174,233	-0.09(-0.89%)
May 20, 2009	10.50	10.72	10.41	10.44	7,609,819	+0.20(+1.98%)
May 19, 2009	10.21	10.39	10.06	10.23	5,128,764	-0.01(-0.08%)
May 18, 2009	9.853	10.24	9.775	10.24	4,123,927	+0.47(+4.78%)
May 15, 2009	9.939	10.09	9.713	9.775	4,260,960	-0.20(-2.03%)
May 14, 2009	9.386	10.12	9.355	9.978	8,352,074	+0.59(+6.30%)
May 13, 2009	9.441	9.573	9.215	9.386	5,945,059	-0.11(-1.15%)
May 12, 2009	9.518	9.690	9.348	9.495	5,873,373	-0.12(-1.21%)
May 11, 2009	9.487	9.729	9.441	9.612	3,559,548	-0.02(-0.24%)
May 08, 2009	9.612	9.810	9.487	9.635	7,063,212	+0.16(+1.64%)
May 07, 2009	9.495	9.767	9.370	9.479	6,466,122	+0.00(+0.00%)
May 06, 2009	9.495	9.573	9.370	9.479	6,715,713	+0.02(+0.25%)
May 05, 2009	9.051	9.526	8.911	9.456	8,873,958	+0.35(+3.85%)
May 04, 2009	9.059	9.114	8.942	9.106	8,628,408	+0.89(+10.80%)

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.