Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.30	11.34	11.21	11.21	1,158,039	-0.09(-0.83%)
Jul 30, 2009	11.40	11.40	11.19	11.30	1,505,607	-0.05(-0.45%)
Jul 29, 2009	11.34	11.44	10.96	11.35	1,273,015	+0.01(+0.11%)
Jul 28, 2009	11.33	11.40	11.23	11.34	1,133,327	+0.01(+0.11%)
Jul 27, 2009	11.35	11.36	11.29	11.33	1,046,644	-0.07(-0.60%)
Jul 24, 2009	11.19	11.42	11.08	11.40	3,113	+0.21(+1.86%)
Jul 23, 2009	10.93	11.32	10.90	11.19	908,242	+0.26(+2.37%)
Jul 22, 2009	10.88	11.00	10.88	10.93	829,347	-0.03(-0.23%)
Jul 21, 2009	10.96	11.04	10.89	10.96	1,031,131	+0.08(+0.70%)
Jul 20, 2009	11.01	11.01	10.79	10.88	1,710,851	-0.03(-0.31%)
Jul 17, 2009	10.89	11.03	10.85	10.91	1,076,335	-0.01(-0.08%)
Jul 16, 2009	10.85	10.94	10.78	10.92	770,463	+0.08(+0.78%)
Jul 15, 2009	10.81	10.85	10.69	10.84	834,161	+0.15(+1.43%)
Jul 14, 2009	10.64	10.76	10.57	10.68	1,315,827	+0.01(+0.12%)
Jul 13, 2009	10.56	10.68	10.55	10.67	1,734,165	+0.07(+0.68%)
Jul 10, 2009	10.65	10.70	10.53	10.60	1,056,430	-0.08(-0.75%)
Jul 09, 2009	10.67	10.76	10.50	10.68	1,139,059	+0.04(+0.36%)
Jul 08, 2009	10.72	10.76	10.54	10.64	911,499	-0.03(-0.32%)
Jul 07, 2009	10.90	10.92	10.67	10.68	971,294	-0.21(-1.95%)
Jul 06, 2009	10.71	10.92	10.61	10.89	1,039,351	+0.19(+1.74%)
Jul 02, 2009	10.80	10.80	10.64	10.70	1,245,232	-0.22(-1.98%)
Jul 01, 2009	10.86	11.04	10.79	10.92	1,173,519	+0.11(+1.02%)
Jun 30, 2009	10.98	11.01	10.72	10.81	1,941,550	-0.20(-1.77%)
Jun 29, 2009	10.84	11.04	10.77	11.00	1,033,091	+0.14(+1.25%)
Jun 26, 2009	10.76	10.87	10.60	10.87	1,432,817	+0.10(+0.91%)
Jun 25, 2009	10.69	10.88	10.68	10.77	1,251,895	+0.14(+1.36%)
Jun 24, 2009	10.67	10.71	10.57	10.62	1,007,532	+0.03(+0.24%)
Jun 23, 2009	10.78	10.84	10.57	10.60	1,147,854	-0.18(-1.65%)
Jun 22, 2009	10.65	10.86	10.58	10.78	1,127,027	+0.05(+0.44%)
Jun 19, 2009	10.90	10.90	10.68	10.73	1,558,680	-0.09(-0.82%)
Jun 18, 2009	10.72	10.84	10.68	10.82	1,340,998	+0.11(+0.99%)
Jun 17, 2009	10.58	10.79	10.58	10.71	1,151,946	+0.10(+0.96%)
Jun 16, 2009	10.71	10.71	10.56	10.61	964,968	-0.02(-0.16%)
Jun 15, 2009	10.69	10.74	10.54	10.63	1,046,993	-0.16(-1.49%)
Jun 12, 2009	10.67	10.87	10.51	10.79	1,098,879	+0.11(+0.99%)
Jun 11, 2009	10.62	10.80	10.52	10.68	1,075,165	+0.10(+0.92%)
Jun 10, 2009	10.62	10.65	10.45	10.59	1,764,636	-0.01(-0.08%)
Jun 09, 2009	10.75	10.78	10.55	10.60	2,144,287	-0.15(-1.38%)
Jun 08, 2009	10.69	10.83	10.65	10.74	1,799,250	+0.06(+0.56%)
Jun 05, 2009	10.66	10.72	10.52	10.68	1,603,001	+0.11(+1.00%)
Jun 04, 2009	10.52	10.60	10.48	10.58	2,618,622	+0.08(+0.81%)
Jun 03, 2009	10.51	10.62	10.42	10.49	1,344,949	-0.08(-0.72%)
Jun 02, 2009	10.50	10.60	10.37	10.57	2,346,701	+0.06(+0.56%)
Jun 01, 2009	10.37	10.53	10.30	10.51	1,945,720	+0.29(+2.82%)
May 29, 2009	10.26	10.39	10.18	10.22	2,042,919	-0.06(-0.62%)
May 28, 2009	10.12	10.36	10.09	10.29	1,807,422	+0.23(+2.28%)
May 27, 2009	10.17	10.26	10.06	10.06	1,564,909	-0.11(-1.08%)
May 26, 2009	9.870	10.27	9.836	10.17	1,667,454	+0.31(+3.18%)
May 22, 2009	9.972	9.997	9.853	9.853	1,492,760	-0.09(-0.90%)
May 21, 2009	9.866	9.984	9.866	9.942	2,187,392	+0.00(+0.00%)
May 20, 2009	9.866	9.993	9.815	9.942	3,691,422	+0.14(+1.38%)
May 19, 2009	9.624	9.836	9.582	9.806	2,420,162	+0.21(+2.21%)
May 18, 2009	9.442	9.603	9.378	9.594	2,392,775	+0.22(+2.35%)
May 15, 2009	9.544	9.556	9.374	9.374	1,224,046	-0.22(-2.25%)
May 14, 2009	9.628	9.654	9.454	9.590	1,935,491	+0.03(+0.31%)
May 13, 2009	9.607	9.709	9.535	9.560	2,555,188	-0.13(-1.36%)
May 12, 2009	9.785	9.815	9.675	9.692	1,974,666	-0.05(-0.52%)
May 11, 2009	9.641	9.823	9.641	9.743	2,854,906	+0.01(+0.09%)
May 08, 2009	9.845	9.900	9.688	9.734	1,714,288	-0.03(-0.26%)
May 07, 2009	9.857	9.904	9.751	9.760	1,521,564	-0.04(-0.43%)
May 06, 2009	9.934	9.984	9.768	9.802	1,629,218	-0.03(-0.30%)
May 05, 2009	10.17	10.17	9.806	9.832	2,046,711	-0.33(-3.25%)
May 04, 2009	10.09	10.17	10.08	10.16	2,336,910	+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.