Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.58	11.66	11.49	11.60	14,011,202	+0.03(+0.30%)
Jul 30, 2009	11.46	11.67	11.31	11.56	21,244,306	+0.33(+2.94%)
Jul 29, 2009	11.46	11.49	11.16	11.23	16,544,107	-0.21(-1.81%)
Jul 28, 2009	11.43	11.49	11.36	11.44	10,835,099	-0.03(-0.30%)
Jul 27, 2009	11.39	11.56	11.34	11.47	12,747,987	+0.17(+1.52%)
Jul 24, 2009	11.37	11.37	11.23	11.30	770	-0.07(-0.61%)
Jul 23, 2009	11.20	11.44	11.14	11.37	18,591,064	+0.18(+1.60%)
Jul 22, 2009	11.16	11.29	11.10	11.19	9,057,898	+0.02(+0.19%)
Jul 21, 2009	11.22	11.27	11.03	11.17	10,544,845	-0.03(-0.25%)
Jul 20, 2009	11.07	11.20	11.05	11.20	13,234,372	+0.20(+1.81%)
Jul 17, 2009	11.01	11.07	10.89	11.00	13,825,408	+0.01(+0.13%)
Jul 16, 2009	10.87	11.01	10.76	10.98	12,652,054	+0.10(+0.89%)
Jul 15, 2009	10.76	10.92	10.72	10.89	16,860,930	+0.17(+1.54%)
Jul 14, 2009	10.68	10.74	10.59	10.72	10,077,533	+0.03(+0.26%)
Jul 13, 2009	10.47	10.70	10.46	10.70	17,381,200	+0.25(+2.37%)
Jul 10, 2009	10.43	10.48	10.30	10.45	10,424,421	+0.06(+0.60%)
Jul 09, 2009	10.52	10.54	10.38	10.39	12,750,866	-0.11(-1.05%)
Jul 08, 2009	10.55	10.60	10.37	10.50	16,584,933	-0.03(-0.26%)
Jul 07, 2009	10.77	10.85	10.47	10.52	19,507,980	-0.14(-1.35%)
Jul 06, 2009	10.44	10.67	10.34	10.67	18,290,822	+0.27(+2.58%)
Jul 02, 2009	10.46	10.59	10.34	10.40	19,213,480	-0.10(-0.98%)
Jul 01, 2009	10.48	10.53	10.40	10.50	11,052,922	+0.08(+0.79%)
Jun 30, 2009	10.38	10.48	10.29	10.42	10,742,315	+0.06(+0.60%)
Jun 29, 2009	10.40	10.46	10.28	10.36	11,100,597	-0.05(-0.46%)
Jun 26, 2009	10.39	10.43	10.22	10.41	17,136,898	+0.10(+1.00%)
Jun 25, 2009	10.24	10.33	10.21	10.30	18,361,204	-0.33(-3.11%)
Jun 24, 2009	10.60	10.67	10.50	10.63	20,914,264	+0.04(+0.39%)
Jun 23, 2009	10.58	10.60	10.46	10.59	20,681,938	+0.17(+1.58%)
Jun 22, 2009	10.60	10.63	10.41	10.43	23,361,166	-0.27(-2.51%)
Jun 19, 2009	10.52	10.71	10.37	10.70	26,380,014	+0.38(+3.67%)
Jun 18, 2009	10.17	10.32	10.08	10.32	19,595,044	+0.20(+1.97%)
Jun 17, 2009	10.11	10.24	10.02	10.12	16,410,539	+0.03(+0.34%)
Jun 16, 2009	10.08	10.14	9.980	10.08	11,689,153	-0.01(-0.10%)
Jun 15, 2009	10.18	10.18	9.973	10.09	18,098,130	-0.09(-0.91%)
Jun 12, 2009	10.08	10.19	9.966	10.19	11,463,470	+0.14(+1.37%)
Jun 11, 2009	10.01	10.15	9.932	10.05	15,963,774	+0.06(+0.62%)
Jun 10, 2009	10.21	10.21	9.856	9.987	20,212,040	-0.19(-1.89%)
Jun 09, 2009	10.24	10.24	10.08	10.18	9,372,337	+0.01(+0.07%)
Jun 08, 2009	10.15	10.21	10.10	10.17	13,711,449	+0.02(+0.20%)
Jun 05, 2009	10.26	10.28	9.953	10.15	21,646,212	-0.12(-1.21%)
Jun 04, 2009	10.05	10.28	9.953	10.28	20,246,824	+0.24(+2.40%)
Jun 03, 2009	9.932	10.06	9.856	10.04	14,240,773	+0.10(+0.97%)
Jun 02, 2009	9.822	10.03	9.787	9.939	16,540,672	+0.13(+1.33%)
Jun 01, 2009	9.739	9.946	9.602	9.808	25,636,000	+0.21(+2.22%)
May 29, 2009	9.732	9.746	9.567	9.595	34,059,212	-0.03(-0.29%)
May 28, 2009	9.602	9.698	9.464	9.622	23,103,756	+0.14(+1.45%)
May 27, 2009	9.719	9.719	9.423	9.485	27,264,858	-0.17(-1.71%)
May 26, 2009	9.602	9.767	9.553	9.650	28,819,882	+0.04(+0.43%)
May 22, 2009	9.946	9.973	9.608	9.608	21,479,232	-0.30(-3.06%)
May 21, 2009	9.918	10.05	9.739	9.911	19,411,146	-0.03(-0.35%)
May 20, 2009	10.17	10.25	9.898	9.946	18,050,028	-0.11(-1.09%)
May 19, 2009	10.18	10.28	10.00	10.06	19,494,620	-0.21(-2.08%)
May 18, 2009	9.939	10.29	9.939	10.27	30,793,154	+0.37(+3.76%)
May 15, 2009	9.987	10.12	9.829	9.898	18,202,140	-0.14(-1.44%)
May 14, 2009	9.966	10.10	9.808	10.04	21,469,502	+0.06(+0.55%)
May 13, 2009	9.973	10.15	9.911	9.987	21,417,480	-0.07(-0.68%)
May 12, 2009	10.03	10.23	9.911	10.06	15,960,897	+0.12(+1.18%)
May 11, 2009	10.12	10.13	9.911	9.939	19,488,640	-0.29(-2.83%)
May 08, 2009	9.959	10.23	9.877	10.23	31,714,868	+0.45(+4.65%)
May 07, 2009	10.23	10.29	9.753	9.774	26,343,850	-0.43(-4.18%)
May 06, 2009	10.10	10.23	9.794	10.20	22,800,916	+0.19(+1.93%)
May 05, 2009	10.12	10.22	9.891	10.01	20,636,414	-0.21(-2.09%)
May 04, 2009	9.787	10.22	9.787	10.22	29,760,466	+0.47(+4.80%)

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.