Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.18	11.58	11.06	11.49	12,794,970	+0.29(+2.55%)
Jul 30, 2009	11.05	11.31	10.98	11.21	15,067,286	+0.43(+3.97%)
Jul 29, 2009	10.93	10.95	10.67	10.78	11,892,692	-0.39(-3.48%)
Jul 28, 2009	11.10	11.26	10.92	11.17	10,303,837	-0.03(-0.27%)
Jul 27, 2009	11.25	11.38	11.04	11.20	10,271,275	-0.03(-0.24%)
Jul 24, 2009	11.21	11.31	11.05	11.23	2,138	+0.09(+0.80%)
Jul 23, 2009	10.57	11.18	10.47	11.14	13,992,365	+0.62(+5.92%)
Jul 22, 2009	10.56	10.73	10.43	10.51	23,442,574	-0.23(-2.16%)
Jul 21, 2009	11.37	11.48	10.68	10.75	24,863,950	-0.45(-4.03%)
Jul 20, 2009	11.00	11.27	10.93	11.20	13,246,143	+0.48(+4.48%)
Jul 17, 2009	10.50	10.79	10.39	10.72	12,658,605	+0.24(+2.33%)
Jul 16, 2009	10.18	10.53	10.07	10.47	11,839,298	+0.23(+2.29%)
Jul 15, 2009	10.02	10.33	10.02	10.24	12,354,273	+0.53(+5.47%)
Jul 14, 2009	9.755	9.768	9.536	9.709	11,571,832	+0.28(+2.97%)
Jul 13, 2009	9.068	9.489	9.045	9.430	13,281,942	+0.38(+4.25%)
Jul 10, 2009	8.815	9.087	8.670	9.045	10,334,782	+0.03(+0.36%)
Jul 09, 2009	8.908	9.186	8.819	9.013	12,828,904	+0.27(+3.09%)
Jul 08, 2009	8.977	9.142	8.571	8.742	24,512,550	-0.25(-2.73%)
Jul 07, 2009	9.174	9.289	8.963	8.988	9,065,216	-0.19(-2.11%)
Jul 06, 2009	9.275	9.275	8.843	9.182	21,605,812	-0.45(-4.63%)
Jul 02, 2009	9.639	9.831	9.582	9.627	11,116,781	-0.30(-3.07%)
Jul 01, 2009	10.28	10.32	9.860	9.932	7,440,715	-0.06(-0.59%)
Jun 30, 2009	10.05	10.20	9.820	9.991	10,677,072	-0.06(-0.59%)
Jun 29, 2009	9.972	10.12	9.896	10.05	9,559,102	+0.23(+2.35%)
Jun 26, 2009	9.875	9.945	9.747	9.820	10,835,786	-0.10(-0.98%)
Jun 25, 2009	9.635	9.953	9.576	9.917	13,616,851	+0.55(+5.87%)
Jun 24, 2009	9.422	9.686	9.292	9.367	14,282,423	+0.10(+1.09%)
Jun 23, 2009	9.195	9.344	8.908	9.266	14,017,541	+0.22(+2.46%)
Jun 22, 2009	9.654	9.654	9.018	9.043	19,347,092	-0.79(-8.02%)
Jun 19, 2009	10.03	10.07	9.755	9.831	12,270,197	-0.02(-0.23%)
Jun 18, 2009	9.881	10.11	9.745	9.854	9,969,759	-0.07(-0.69%)
Jun 17, 2009	10.17	10.18	9.742	9.922	16,190,404	-0.34(-3.32%)
Jun 16, 2009	10.80	10.83	10.23	10.26	14,459,058	-0.22(-2.05%)
Jun 15, 2009	10.81	10.81	10.33	10.48	17,065,536	-0.54(-4.87%)
Jun 12, 2009	11.23	11.23	10.92	11.02	12,433,289	-0.37(-3.28%)
Jun 11, 2009	11.19	11.52	11.09	11.39	13,289,387	+0.29(+2.61%)
Jun 10, 2009	11.19	11.22	10.87	11.10	14,612,829	+0.11(+1.05%)
Jun 09, 2009	11.09	11.18	10.86	10.98	10,958,943	+0.10(+0.93%)
Jun 08, 2009	10.89	10.95	10.63	10.88	13,494,582	-0.10(-0.90%)
Jun 05, 2009	11.13	11.18	10.77	10.98	10,987,361	-0.06(-0.55%)
Jun 04, 2009	10.95	11.21	10.81	11.04	16,033,647	+0.26(+2.42%)
Jun 03, 2009	11.49	11.49	10.57	10.78	20,265,316	-0.93(-7.96%)
Jun 02, 2009	11.82	11.92	11.55	11.71	14,123,957	-0.17(-1.46%)
Jun 01, 2009	11.77	12.07	11.72	11.89	17,889,834	+0.52(+4.55%)
May 29, 2009	11.34	11.41	11.19	11.37	17,275,438	+0.33(+3.03%)
May 28, 2009	10.68	11.21	10.59	11.04	18,105,064	+0.50(+4.73%)
May 27, 2009	10.78	10.93	10.50	10.54	10,495,142	-0.06(-0.61%)
May 26, 2009	9.979	10.67	9.909	10.60	18,603,664	+0.31(+3.00%)
May 22, 2009	10.17	10.40	10.09	10.29	14,605,575	+0.24(+2.40%)
May 21, 2009	10.29	10.31	9.787	10.05	21,378,928	-0.52(-4.88%)
May 20, 2009	10.42	10.75	10.33	10.57	18,473,298	+0.40(+3.97%)
May 19, 2009	9.953	10.29	9.949	10.16	12,332,728	+0.16(+1.64%)
May 18, 2009	9.645	10.06	9.542	10.00	8,757,113	+0.58(+6.16%)
May 15, 2009	9.597	9.816	9.279	9.420	15,102,698	-0.29(-2.94%)
May 14, 2009	9.293	9.838	9.293	9.705	13,603,593	+0.24(+2.55%)
May 13, 2009	9.896	10.07	9.414	9.464	17,891,636	-0.68(-6.75%)
May 12, 2009	10.27	10.44	9.879	10.15	10,983,393	+0.01(+0.09%)
May 11, 2009	10.14	10.24	10.02	10.14	14,698,093	-0.35(-3.30%)
May 08, 2009	10.10	10.56	10.08	10.49	19,994,762	+0.80(+8.27%)
May 07, 2009	10.25	10.58	9.656	9.685	22,341,244	-0.42(-4.17%)
May 06, 2009	9.846	10.20	9.665	10.11	19,083,132	+0.41(+4.18%)
May 05, 2009	9.776	9.791	9.452	9.702	16,515,744	-0.15(-1.51%)
May 04, 2009	9.167	9.867	9.167	9.850	18,814,308	+0.81(+8.94%)

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.