Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.977	10.21	9.971	10.09	20,765,486	-0.02(-0.22%)
Jul 30, 2009	10.04	10.21	9.909	10.12	20,741,952	+0.19(+1.92%)
Jul 29, 2009	10.08	10.11	9.730	9.926	24,728,144	-0.35(-3.38%)
Jul 28, 2009	10.24	10.33	9.954	10.27	39,300,004	-0.26(-2.45%)
Jul 27, 2009	10.34	10.60	10.32	10.53	28,045,038	+0.26(+2.57%)
Jul 24, 2009	10.17	10.35	10.08	10.27	1,902	-0.01(-0.05%)
Jul 23, 2009	10.01	10.31	10.00	10.27	21,771,600	+0.34(+3.39%)
Jul 22, 2009	9.949	10.04	9.870	9.937	22,589,640	-0.12(-1.17%)
Jul 21, 2009	10.08	10.18	9.971	10.06	21,218,892	+0.07(+0.67%)
Jul 20, 2009	9.876	10.01	9.803	9.988	19,813,096	+0.22(+2.24%)
Jul 17, 2009	9.629	9.803	9.618	9.769	21,916,696	+0.12(+1.22%)
Jul 16, 2009	9.449	9.674	9.421	9.651	27,691,294	+0.12(+1.24%)
Jul 15, 2009	9.382	9.562	9.349	9.534	21,136,204	+0.34(+3.72%)
Jul 14, 2009	9.163	9.343	9.085	9.192	21,041,518	+0.10(+1.11%)
Jul 13, 2009	8.844	9.124	8.760	9.091	21,106,478	+0.36(+4.11%)
Jul 10, 2009	8.861	8.939	8.664	8.732	21,394,504	-0.15(-1.70%)
Jul 09, 2009	9.018	9.135	8.754	8.883	27,125,974	+0.01(+0.13%)
Jul 08, 2009	9.057	9.085	8.575	8.872	31,398,676	-0.02(-0.25%)
Jul 07, 2009	9.304	9.315	8.883	8.894	25,487,526	-0.44(-4.74%)
Jul 06, 2009	9.113	9.349	8.945	9.337	26,217,342	+0.06(+0.60%)
Jul 02, 2009	9.629	9.629	9.180	9.281	23,186,252	-0.49(-4.99%)
Jul 01, 2009	9.674	9.864	9.562	9.769	33,483,786	+0.30(+3.14%)
Jun 30, 2009	9.281	9.506	9.186	9.472	25,249,376	+0.15(+1.56%)
Jun 29, 2009	9.326	9.444	9.236	9.326	22,889,840	+0.08(+0.91%)
Jun 26, 2009	9.292	9.298	9.091	9.242	21,509,860	-0.12(-1.26%)
Jun 25, 2009	9.051	9.365	9.040	9.360	24,280,958	+0.37(+4.12%)
Jun 24, 2009	9.192	9.416	8.911	8.990	34,399,732	-0.30(-3.20%)
Jun 23, 2009	9.225	9.332	8.945	9.287	23,928,436	+0.17(+1.91%)
Jun 22, 2009	9.556	9.573	9.102	9.113	24,420,466	-0.53(-5.47%)
Jun 19, 2009	10.09	10.09	9.595	9.640	31,120,898	-0.13(-1.32%)
Jun 18, 2009	9.691	9.912	9.573	9.769	18,901,134	+0.10(+1.04%)
Jun 17, 2009	9.601	9.730	9.421	9.668	29,763,108	-0.01(-0.06%)
Jun 16, 2009	9.786	9.982	9.618	9.674	24,813,140	-0.12(-1.23%)
Jun 15, 2009	9.808	9.864	9.590	9.794	25,262,840	-0.08(-0.82%)
Jun 12, 2009	9.864	9.999	9.792	9.876	24,187,390	-0.03(-0.34%)
Jun 11, 2009	10.30	10.30	9.887	9.909	35,000,728	-0.34(-3.34%)
Jun 10, 2009	10.29	10.36	10.13	10.25	29,602,032	+0.07(+0.72%)
Jun 09, 2009	10.43	10.47	10.12	10.18	25,186,984	-0.05(-0.49%)
Jun 08, 2009	10.13	10.30	10.08	10.23	24,713,958	+0.02(+0.16%)
Jun 05, 2009	10.49	10.51	10.15	10.21	37,892,936	-0.02(-0.22%)
Jun 04, 2009	10.34	10.67	10.21	10.23	130,715,208	-0.08(-0.82%)
Jun 03, 2009	12.73	11.10	10.16	10.32	86,401,824	-2.23(-17.78%)
Jun 02, 2009	12.73	12.81	12.54	12.55	15,124,961	-0.24(-1.89%)
Jun 01, 2009	12.82	13.17	12.70	12.79	19,176,102	+0.25(+1.97%)
May 29, 2009	12.48	12.61	12.29	12.55	15,173,247	+0.29(+2.38%)
May 28, 2009	11.94	12.33	11.78	12.25	17,336,768	+0.44(+3.70%)
May 27, 2009	11.70	12.15	11.70	11.82	15,790,629	+0.15(+1.30%)
May 26, 2009	11.44	11.76	11.20	11.66	16,042,433	+0.14(+1.22%)
May 22, 2009	11.77	11.79	11.46	11.52	11,856,401	-0.04(-0.35%)
May 21, 2009	11.85	11.85	11.40	11.57	15,415,749	-0.48(-3.98%)
May 20, 2009	12.14	12.58	12.02	12.04	18,134,102	+0.04(+0.37%)
May 19, 2009	11.79	12.16	11.68	12.00	16,991,940	+0.33(+2.82%)
May 18, 2009	11.70	11.84	11.58	11.67	17,777,634	+0.06(+0.53%)
May 15, 2009	11.74	12.06	11.50	11.61	13,656,434	-0.25(-2.07%)
May 14, 2009	11.53	12.01	11.22	11.86	14,322,652	+0.35(+3.05%)
May 13, 2009	11.53	11.89	11.34	11.50	23,480,840	-0.27(-2.32%)
May 12, 2009	12.26	12.28	11.57	11.78	17,751,152	-0.37(-3.07%)
May 11, 2009	12.57	12.66	12.09	12.15	18,368,000	-0.83(-6.40%)
May 08, 2009	12.42	13.16	12.38	12.98	18,218,394	+0.90(+7.42%)
May 07, 2009	13.01	13.15	12.02	12.08	21,877,350	-0.53(-4.24%)
May 06, 2009	12.36	12.81	12.18	12.62	19,588,910	+0.43(+3.57%)
May 05, 2009	12.03	12.27	11.91	12.18	17,386,404	+0.01(+0.09%)
May 04, 2009	12.06	12.21	12.03	12.17	18,680,654	+0.67(+5.81%)

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.