Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.31	11.34	11.22	11.22	1,157,358	-0.09(-0.82%)
Jul 30, 2009	11.41	11.41	11.20	11.31	1,504,723	-0.05(-0.45%)
Jul 29, 2009	11.34	11.45	10.97	11.36	1,272,266	+0.01(+0.11%)
Jul 28, 2009	11.34	11.41	11.24	11.35	1,132,661	+0.01(+0.11%)
Jul 27, 2009	11.35	11.36	11.30	11.34	1,046,029	-0.07(-0.60%)
Jul 24, 2009	11.20	11.42	11.08	11.40	3,111	+0.21(+1.86%)
Jul 23, 2009	10.94	11.33	10.91	11.20	907,708	+0.26(+2.37%)
Jul 22, 2009	10.89	11.01	10.89	10.94	828,860	-0.03(-0.23%)
Jul 21, 2009	10.97	11.05	10.89	10.96	1,030,525	+0.08(+0.70%)
Jul 20, 2009	11.02	11.02	10.79	10.89	1,709,846	-0.03(-0.31%)
Jul 17, 2009	10.90	11.03	10.86	10.92	1,075,702	-0.01(-0.08%)
Jul 16, 2009	10.85	10.95	10.78	10.93	770,010	+0.08(+0.78%)
Jul 15, 2009	10.81	10.86	10.70	10.84	833,671	+0.15(+1.43%)
Jul 14, 2009	10.64	10.76	10.58	10.69	1,315,053	+0.01(+0.12%)
Jul 13, 2009	10.56	10.69	10.56	10.68	1,733,145	+0.07(+0.68%)
Jul 10, 2009	10.66	10.70	10.53	10.61	1,055,809	-0.08(-0.75%)
Jul 09, 2009	10.67	10.77	10.51	10.69	1,138,389	+0.04(+0.36%)
Jul 08, 2009	10.73	10.77	10.55	10.65	910,964	-0.03(-0.32%)
Jul 07, 2009	10.91	10.93	10.68	10.68	970,723	-0.21(-1.95%)
Jul 06, 2009	10.72	10.92	10.61	10.89	1,038,740	+0.19(+1.74%)
Jul 02, 2009	10.80	10.80	10.64	10.71	1,244,500	-0.22(-1.98%)
Jul 01, 2009	10.86	11.05	10.79	10.92	1,172,829	+0.11(+1.02%)
Jun 30, 2009	10.99	11.02	10.72	10.81	1,940,409	-0.20(-1.77%)
Jun 29, 2009	10.85	11.05	10.78	11.01	1,032,484	+0.14(+1.25%)
Jun 26, 2009	10.77	10.87	10.60	10.87	1,431,975	+0.10(+0.91%)
Jun 25, 2009	10.70	10.89	10.68	10.78	1,251,159	+0.14(+1.36%)
Jun 24, 2009	10.68	10.71	10.58	10.63	1,006,940	+0.03(+0.24%)
Jun 23, 2009	10.79	10.85	10.57	10.61	1,147,180	-0.18(-1.65%)
Jun 22, 2009	10.66	10.87	10.59	10.78	1,126,365	+0.05(+0.43%)
Jun 19, 2009	10.91	10.91	10.69	10.74	1,557,764	-0.09(-0.82%)
Jun 18, 2009	10.72	10.84	10.69	10.83	1,340,210	+0.11(+0.99%)
Jun 17, 2009	10.59	10.80	10.59	10.72	1,151,270	+0.10(+0.96%)
Jun 16, 2009	10.72	10.72	10.57	10.62	964,401	-0.02(-0.16%)
Jun 15, 2009	10.69	10.75	10.55	10.64	1,046,378	-0.16(-1.49%)
Jun 12, 2009	10.67	10.88	10.51	10.80	1,098,233	+0.11(+0.99%)
Jun 11, 2009	10.63	10.81	10.52	10.69	1,074,533	+0.10(+0.92%)
Jun 10, 2009	10.62	10.65	10.45	10.59	1,763,599	-0.01(-0.08%)
Jun 09, 2009	10.75	10.79	10.56	10.60	2,143,027	-0.15(-1.38%)
Jun 08, 2009	10.70	10.84	10.65	10.75	1,798,192	+0.06(+0.56%)
Jun 05, 2009	10.66	10.73	10.52	10.69	1,602,059	+0.11(+1.00%)
Jun 04, 2009	10.53	10.61	10.49	10.58	2,617,083	+0.08(+0.81%)
Jun 03, 2009	10.52	10.63	10.42	10.50	1,344,159	-0.08(-0.72%)
Jun 02, 2009	10.51	10.60	10.38	10.58	2,345,322	+0.06(+0.56%)
Jun 01, 2009	10.38	10.53	10.30	10.52	1,944,577	+0.29(+2.82%)
May 29, 2009	10.27	10.39	10.18	10.23	2,041,718	-0.06(-0.62%)
May 28, 2009	10.12	10.37	10.10	10.29	1,806,360	+0.23(+2.28%)
May 27, 2009	10.17	10.27	10.06	10.06	1,563,989	-0.11(-1.08%)
May 26, 2009	9.876	10.27	9.842	10.17	1,666,474	+0.31(+3.18%)
May 22, 2009	9.978	10.00	9.859	9.859	1,491,882	-0.09(-0.90%)
May 21, 2009	9.872	9.990	9.872	9.948	2,186,106	+0.00(+0.00%)
May 20, 2009	9.872	9.999	9.821	9.948	3,689,252	+0.14(+1.38%)
May 19, 2009	9.630	9.842	9.587	9.812	2,418,739	+0.21(+2.21%)
May 18, 2009	9.447	9.609	9.384	9.600	2,391,369	+0.22(+2.35%)
May 15, 2009	9.549	9.562	9.379	9.379	1,223,327	-0.22(-2.25%)
May 14, 2009	9.634	9.659	9.460	9.596	1,934,353	+0.03(+0.31%)
May 13, 2009	9.613	9.715	9.541	9.566	2,553,687	-0.13(-1.36%)
May 12, 2009	9.791	9.821	9.681	9.698	1,973,506	-0.05(-0.52%)
May 11, 2009	9.647	9.829	9.647	9.749	2,853,229	+0.01(+0.09%)
May 08, 2009	9.850	9.905	9.693	9.740	1,713,281	-0.03(-0.26%)
May 07, 2009	9.863	9.910	9.757	9.765	1,520,670	-0.04(-0.43%)
May 06, 2009	9.939	9.990	9.774	9.808	1,628,261	-0.03(-0.30%)
May 05, 2009	10.17	10.17	9.812	9.838	2,045,509	-0.33(-3.25%)
May 04, 2009	10.10	10.17	10.09	10.17	2,335,537	+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.