Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.48	11.62	11.39	11.48	4,427,825	-0.02(-0.16%)
Jul 30, 2009	11.57	11.67	11.47	11.50	4,286,437	+0.17(+1.50%)
Jul 29, 2009	11.50	11.50	11.22	11.33	7,248,430	-0.21(-1.83%)
Jul 28, 2009	11.66	11.73	11.17	11.54	19,959,142	+0.08(+0.69%)
Jul 27, 2009	11.41	11.61	11.33	11.46	8,563,818	+0.11(+0.95%)
Jul 24, 2009	11.06	11.37	11.06	11.35	6,012,990	+0.19(+1.67%)
Jul 23, 2009	10.67	11.21	10.65	11.17	12,856,329	+0.44(+4.15%)
Jul 22, 2009	10.60	10.83	10.60	10.72	5,507,092	-0.02(-0.23%)
Jul 21, 2009	10.93	10.93	10.57	10.75	4,923,868	+0.03(+0.33%)
Jul 20, 2009	10.62	10.76	10.49	10.71	5,534,835	+0.10(+0.93%)
Jul 17, 2009	10.67	10.84	10.47	10.61	8,831,567	-0.04(-0.40%)
Jul 16, 2009	10.47	10.73	10.47	10.65	7,780,145	+0.30(+2.88%)
Jul 15, 2009	10.34	10.37	10.12	10.36	6,133,567	+0.22(+2.14%)
Jul 14, 2009	10.31	10.43	10.06	10.14	6,769,319	-0.14(-1.36%)
Jul 13, 2009	10.03	10.30	10.02	10.28	4,644,043	+0.16(+1.54%)
Jul 10, 2009	10.37	10.61	9.961	10.12	9,633,396	-0.34(-3.21%)
Jul 09, 2009	10.43	10.53	10.32	10.46	3,110,003	+0.17(+1.70%)
Jul 08, 2009	10.29	10.49	10.16	10.28	5,487,802	-0.14(-1.35%)
Jul 07, 2009	10.60	10.71	10.41	10.43	5,481,378	-0.25(-2.33%)
Jul 06, 2009	10.66	10.71	10.51	10.67	3,377,428	-0.13(-1.18%)
Jul 02, 2009	10.55	10.98	10.55	10.80	5,120,726	+0.04(+0.38%)
Jul 01, 2009	10.89	10.95	10.74	10.76	3,510,446	-0.02(-0.18%)
Jun 30, 2009	10.90	10.95	10.76	10.78	6,759,334	-0.22(-2.00%)
Jun 29, 2009	10.89	11.07	10.82	11.00	12,785,879	-0.08(-0.71%)
Jun 26, 2009	10.84	11.11	10.83	11.08	11,403,329	+0.03(+0.25%)
Jun 25, 2009	10.74	11.05	10.72	11.05	8,627,508	+0.30(+2.76%)
Jun 24, 2009	10.78	10.84	10.64	10.75	13,169,941	+0.16(+1.48%)
Jun 23, 2009	10.44	10.61	10.28	10.60	23,534,612	+0.52(+5.14%)
Jun 22, 2009	10.73	10.91	10.08	10.08	14,438,247	-0.82(-7.56%)
Jun 19, 2009	10.92	11.05	10.80	10.90	7,623,937	+0.10(+0.89%)
Jun 18, 2009	10.94	10.98	10.63	10.81	17,931,590	-0.02(-0.20%)
Jun 17, 2009	11.13	11.19	10.76	10.83	15,375,838	-0.61(-5.36%)
Jun 16, 2009	11.74	11.81	11.34	11.44	10,613,872	-0.19(-1.64%)
Jun 15, 2009	11.80	11.81	11.57	11.63	4,454,165	-0.36(-3.02%)
Jun 12, 2009	11.94	12.17	11.78	12.00	7,623,566	-0.05(-0.41%)
Jun 11, 2009	11.79	12.25	11.68	12.05	10,276,211	+0.37(+3.12%)
Jun 10, 2009	11.75	11.91	11.49	11.68	8,785,799	+0.02(+0.20%)
Jun 09, 2009	11.46	11.70	11.33	11.66	7,040,108	+0.24(+2.14%)
Jun 08, 2009	11.28	11.45	11.18	11.41	5,606,715	+0.02(+0.18%)
Jun 05, 2009	11.65	11.66	11.26	11.39	7,493,773	-0.16(-1.40%)
Jun 04, 2009	11.40	11.68	11.33	11.55	11,597,354	+0.23(+2.06%)
Jun 03, 2009	11.33	11.34	10.78	11.32	25,455,012	-0.30(-2.57%)
Jun 02, 2009	11.65	11.82	11.48	11.62	8,298,820	-0.06(-0.50%)
Jun 01, 2009	11.55	11.78	11.52	11.68	13,672,991	+0.39(+3.44%)
May 29, 2009	11.54	11.58	11.20	11.29	21,149,394	-0.11(-0.96%)
May 28, 2009	11.71	11.81	11.36	11.40	15,732,020	-0.12(-1.05%)
May 27, 2009	11.96	12.10	11.52	11.52	16,432,301	-0.56(-4.62%)
May 26, 2009	11.56	12.10	11.56	12.08	9,247,105	+0.33(+2.85%)
May 22, 2009	11.78	11.97	11.62	11.74	9,022,284	+0.12(+1.05%)
May 21, 2009	11.64	11.67	11.38	11.62	15,600,075	-0.22(-1.82%)
May 20, 2009	12.08	12.30	11.82	11.84	14,297,073	-0.02(-0.20%)
May 19, 2009	11.92	12.15	11.82	11.86	14,924,332	-0.11(-0.95%)
May 18, 2009	11.70	12.01	11.61	11.97	17,822,382	+0.38(+3.25%)
May 15, 2009	11.27	11.71	11.27	11.60	18,857,484	+0.30(+2.66%)
May 14, 2009	11.00	11.32	11.00	11.30	14,963,477	+0.08(+0.71%)
May 13, 2009	11.16	11.39	10.80	11.22	18,831,748	+0.01(+0.13%)
May 12, 2009	11.10	11.35	10.98	11.20	22,070,478	+0.16(+1.46%)
May 11, 2009	11.15	11.28	10.81	11.04	26,616,358	+0.31(+2.86%)
May 08, 2009	10.68	10.76	10.42	10.73	9,467,594	+0.23(+2.20%)
May 07, 2009	10.91	10.95	10.44	10.50	14,620,437	-0.25(-2.29%)
May 06, 2009	11.05	11.05	10.50	10.75	13,231,079	-0.19(-1.74%)
May 05, 2009	10.96	11.06	10.70	10.94	7,913,101	-0.02(-0.17%)
May 04, 2009	11.06	11.07	10.85	10.96	11,475,305	+0.07(+0.66%)

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.