Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.973	10.21	9.968	10.09	20,772,448	-0.02(-0.22%)
Jul 30, 2009	10.04	10.20	9.906	10.11	20,748,906	+0.19(+1.92%)
Jul 29, 2009	10.08	10.10	9.727	9.923	24,736,434	-0.35(-3.38%)
Jul 28, 2009	10.24	10.33	9.951	10.27	39,313,180	-0.26(-2.45%)
Jul 27, 2009	10.34	10.60	10.32	10.53	28,054,438	+0.26(+2.57%)
Jul 24, 2009	10.17	10.35	10.07	10.26	1,903	-0.01(-0.05%)
Jul 23, 2009	10.01	10.31	10.00	10.27	21,778,898	+0.34(+3.39%)
Jul 22, 2009	9.945	10.04	9.867	9.934	22,597,212	-0.12(-1.17%)
Jul 21, 2009	10.07	10.18	9.968	10.05	21,226,004	+0.07(+0.67%)
Jul 20, 2009	9.872	10.01	9.800	9.985	19,819,738	+0.22(+2.24%)
Jul 17, 2009	9.626	9.800	9.615	9.766	21,924,042	+0.12(+1.22%)
Jul 16, 2009	9.446	9.671	9.418	9.648	27,700,578	+0.12(+1.24%)
Jul 15, 2009	9.379	9.558	9.345	9.530	21,143,290	+0.34(+3.72%)
Jul 14, 2009	9.160	9.340	9.082	9.188	21,048,572	+0.10(+1.11%)
Jul 13, 2009	8.841	9.121	8.757	9.088	21,113,552	+0.36(+4.11%)
Jul 10, 2009	8.858	8.936	8.661	8.729	21,401,676	-0.15(-1.70%)
Jul 09, 2009	9.015	9.132	8.751	8.880	27,135,068	+0.01(+0.13%)
Jul 08, 2009	9.054	9.082	8.572	8.869	31,409,202	-0.02(-0.25%)
Jul 07, 2009	9.301	9.312	8.880	8.891	25,496,070	-0.44(-4.74%)
Jul 06, 2009	9.110	9.345	8.942	9.334	26,226,130	+0.06(+0.60%)
Jul 02, 2009	9.626	9.626	9.177	9.278	23,194,024	-0.49(-4.99%)
Jul 01, 2009	9.671	9.861	9.558	9.766	33,495,012	+0.30(+3.14%)
Jun 30, 2009	9.278	9.502	9.183	9.469	25,257,840	+0.15(+1.56%)
Jun 29, 2009	9.323	9.441	9.233	9.323	22,897,512	+0.08(+0.91%)
Jun 26, 2009	9.289	9.295	9.088	9.239	21,517,072	-0.12(-1.26%)
Jun 25, 2009	9.048	9.362	9.037	9.357	24,289,096	+0.37(+4.12%)
Jun 24, 2009	9.188	9.413	8.908	8.987	34,411,264	-0.30(-3.20%)
Jun 23, 2009	9.222	9.329	8.942	9.284	23,936,458	+0.17(+1.91%)
Jun 22, 2009	9.553	9.570	9.099	9.110	24,428,654	-0.53(-5.47%)
Jun 19, 2009	10.09	10.09	9.592	9.637	31,131,330	-0.13(-1.32%)
Jun 18, 2009	9.687	9.909	9.570	9.766	18,907,470	+0.10(+1.04%)
Jun 17, 2009	9.598	9.727	9.418	9.665	29,773,086	-0.01(-0.06%)
Jun 16, 2009	9.783	9.979	9.615	9.671	24,821,458	-0.12(-1.23%)
Jun 15, 2009	9.805	9.861	9.586	9.791	25,271,310	-0.08(-0.82%)
Jun 12, 2009	9.861	9.996	9.788	9.872	24,195,498	-0.03(-0.34%)
Jun 11, 2009	10.29	10.29	9.884	9.906	35,012,460	-0.34(-3.34%)
Jun 10, 2009	10.28	10.36	10.12	10.25	29,611,956	+0.07(+0.72%)
Jun 09, 2009	10.43	10.47	10.12	10.18	25,195,428	-0.05(-0.49%)
Jun 08, 2009	10.13	10.30	10.07	10.23	24,722,242	+0.02(+0.16%)
Jun 05, 2009	10.49	10.51	10.15	10.21	37,905,636	-0.02(-0.22%)
Jun 04, 2009	10.33	10.66	10.20	10.23	130,759,024	-0.08(-0.82%)
Jun 03, 2009	12.73	11.09	10.16	10.32	86,430,792	-2.23(-17.78%)
Jun 02, 2009	12.73	12.80	12.54	12.55	15,130,031	-0.24(-1.89%)
Jun 01, 2009	12.82	13.17	12.69	12.79	19,182,530	+0.25(+1.97%)
May 29, 2009	12.47	12.61	12.28	12.54	15,178,334	+0.29(+2.38%)
May 28, 2009	11.94	12.33	11.77	12.25	17,342,580	+0.44(+3.70%)
May 27, 2009	11.70	12.14	11.70	11.81	15,795,922	+0.15(+1.30%)
May 26, 2009	11.44	11.76	11.20	11.66	16,047,811	+0.14(+1.22%)
May 22, 2009	11.77	11.78	11.45	11.52	11,860,376	-0.04(-0.35%)
May 21, 2009	11.85	11.85	11.39	11.56	15,420,916	-0.48(-3.98%)
May 20, 2009	12.14	12.57	12.01	12.04	18,140,180	+0.04(+0.37%)
May 19, 2009	11.78	12.15	11.67	12.00	16,997,636	+0.33(+2.82%)
May 18, 2009	11.70	11.83	11.58	11.67	17,783,594	+0.06(+0.53%)
May 15, 2009	11.73	12.06	11.50	11.61	13,661,011	-0.25(-2.07%)
May 14, 2009	11.53	12.00	11.22	11.85	14,327,453	+0.35(+3.05%)
May 13, 2009	11.53	11.89	11.33	11.50	23,488,712	-0.27(-2.32%)
May 12, 2009	12.25	12.27	11.57	11.77	17,757,102	-0.37(-3.07%)
May 11, 2009	12.56	12.66	12.09	12.15	18,374,158	-0.83(-6.39%)
May 08, 2009	12.42	13.15	12.37	12.98	18,224,502	+0.90(+7.42%)
May 07, 2009	13.01	13.15	12.02	12.08	21,884,684	-0.53(-4.24%)
May 06, 2009	12.36	12.81	12.18	12.61	19,595,476	+0.43(+3.57%)
May 05, 2009	12.02	12.27	11.90	12.18	17,392,232	+0.01(+0.09%)
May 04, 2009	12.06	12.21	12.03	12.17	18,686,916	+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.