Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.12	11.15	11.03	11.03	1,176,984	-0.09(-0.83%)
Jul 30, 2009	11.22	11.22	11.01	11.12	1,530,238	-0.05(-0.45%)
Jul 29, 2009	11.15	11.25	10.78	11.17	1,293,840	+0.01(+0.11%)
Jul 28, 2009	11.15	11.22	11.05	11.16	1,151,867	+0.01(+0.11%)
Jul 27, 2009	11.16	11.18	11.11	11.15	1,063,766	-0.07(-0.59%)
Jul 24, 2009	11.01	11.23	10.90	11.21	3,164	+0.20(+1.86%)
Jul 23, 2009	10.75	11.14	10.72	11.01	923,100	+0.25(+2.37%)
Jul 22, 2009	10.71	10.82	10.71	10.75	842,914	-0.03(-0.23%)
Jul 21, 2009	10.79	10.87	10.71	10.78	1,047,999	+0.08(+0.70%)
Jul 20, 2009	10.83	10.83	10.61	10.70	1,738,840	-0.03(-0.31%)
Jul 17, 2009	10.72	10.85	10.67	10.74	1,093,943	-0.01(-0.08%)
Jul 16, 2009	10.67	10.77	10.60	10.75	783,067	+0.08(+0.78%)
Jul 15, 2009	10.63	10.68	10.52	10.66	847,807	+0.15(+1.43%)
Jul 14, 2009	10.47	10.58	10.40	10.51	1,337,353	+0.01(+0.12%)
Jul 13, 2009	10.39	10.51	10.38	10.50	1,762,534	+0.07(+0.68%)
Jul 10, 2009	10.48	10.52	10.36	10.43	1,073,712	-0.08(-0.75%)
Jul 09, 2009	10.50	10.59	10.33	10.51	1,157,693	+0.04(+0.36%)
Jul 08, 2009	10.55	10.59	10.37	10.47	926,411	-0.03(-0.32%)
Jul 07, 2009	10.72	10.75	10.50	10.50	987,183	-0.21(-1.95%)
Jul 06, 2009	10.54	10.74	10.44	10.71	1,056,354	+0.18(+1.74%)
Jul 02, 2009	10.62	10.62	10.47	10.53	1,265,603	-0.21(-1.98%)
Jul 01, 2009	10.68	10.86	10.61	10.74	1,192,717	+0.11(+1.02%)
Jun 30, 2009	10.81	10.83	10.55	10.63	1,973,312	-0.19(-1.77%)
Jun 29, 2009	10.67	10.86	10.60	10.82	1,049,991	+0.13(+1.25%)
Jun 26, 2009	10.59	10.69	10.42	10.69	1,456,256	+0.10(+0.91%)
Jun 25, 2009	10.52	10.71	10.50	10.60	1,272,375	+0.14(+1.36%)
Jun 24, 2009	10.50	10.53	10.40	10.45	1,024,015	+0.03(+0.24%)
Jun 23, 2009	10.61	10.67	10.40	10.43	1,166,632	-0.18(-1.65%)
Jun 22, 2009	10.48	10.69	10.41	10.60	1,145,464	+0.05(+0.43%)
Jun 19, 2009	10.73	10.73	10.51	10.56	1,584,178	-0.09(-0.82%)
Jun 18, 2009	10.55	10.66	10.51	10.65	1,362,936	+0.10(+0.99%)
Jun 17, 2009	10.41	10.62	10.41	10.54	1,170,791	+0.10(+0.96%)
Jun 16, 2009	10.54	10.54	10.39	10.44	980,754	-0.02(-0.16%)
Jun 15, 2009	10.52	10.57	10.37	10.46	1,064,121	-0.16(-1.49%)
Jun 12, 2009	10.50	10.70	10.34	10.62	1,116,856	+0.10(+0.99%)
Jun 11, 2009	10.45	10.63	10.35	10.51	1,092,754	+0.10(+0.92%)
Jun 10, 2009	10.45	10.47	10.28	10.42	1,793,504	-0.01(-0.08%)
Jun 09, 2009	10.57	10.61	10.38	10.42	2,179,366	-0.15(-1.38%)
Jun 08, 2009	10.52	10.66	10.47	10.57	1,828,684	+0.06(+0.56%)
Jun 05, 2009	10.49	10.55	10.35	10.51	1,629,225	+0.10(+1.00%)
Jun 04, 2009	10.35	10.43	10.32	10.41	2,661,461	+0.08(+0.81%)
Jun 03, 2009	10.34	10.45	10.25	10.32	1,366,951	-0.08(-0.72%)
Jun 02, 2009	10.33	10.42	10.20	10.40	2,385,091	+0.06(+0.56%)
Jun 01, 2009	10.21	10.36	10.13	10.34	1,977,551	+0.28(+2.82%)
May 29, 2009	10.10	10.22	10.01	10.06	2,076,339	-0.06(-0.62%)
May 28, 2009	9.953	10.20	9.928	10.12	1,836,990	+0.23(+2.28%)
May 27, 2009	10.00	10.09	9.895	9.895	1,590,510	-0.11(-1.08%)
May 26, 2009	9.711	10.10	9.678	10.00	1,694,733	+0.31(+3.18%)
May 22, 2009	9.811	9.836	9.694	9.694	1,517,180	-0.09(-0.90%)
May 21, 2009	9.707	9.824	9.707	9.782	2,223,176	+0.00(+0.00%)
May 20, 2009	9.707	9.832	9.657	9.782	3,751,810	+0.13(+1.38%)
May 19, 2009	9.469	9.678	9.427	9.649	2,459,753	+0.21(+2.21%)
May 18, 2009	9.290	9.448	9.227	9.440	2,431,919	+0.22(+2.35%)
May 15, 2009	9.390	9.402	9.223	9.223	1,244,071	-0.21(-2.25%)
May 14, 2009	9.473	9.498	9.302	9.436	1,967,154	+0.03(+0.31%)
May 13, 2009	9.452	9.553	9.382	9.407	2,596,989	-0.13(-1.36%)
May 12, 2009	9.628	9.657	9.519	9.536	2,006,970	-0.05(-0.52%)
May 11, 2009	9.486	9.665	9.486	9.586	2,901,610	+0.01(+0.09%)
May 08, 2009	9.686	9.740	9.532	9.578	1,742,332	-0.03(-0.26%)
May 07, 2009	9.699	9.744	9.594	9.603	1,546,455	-0.04(-0.43%)
May 06, 2009	9.774	9.824	9.611	9.644	1,655,871	-0.03(-0.30%)
May 05, 2009	10.00	10.00	9.649	9.674	2,080,194	-0.33(-3.25%)
May 04, 2009	9.928	10.00	9.920	9.999	2,375,140	+0.14(+1.44%)

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.