Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.48	10.65	10.22	10.22	13,665,075	-0.44(-4.11%)
Jul 30, 2009	10.63	10.82	10.52	10.66	8,356,161	+0.11(+1.00%)
Jul 29, 2009	10.72	10.79	10.48	10.55	8,583,851	-0.22(-2.06%)
Jul 28, 2009	10.83	10.90	10.68	10.77	6,542,830	-0.08(-0.75%)
Jul 27, 2009	10.89	10.96	10.79	10.86	7,880,241	+0.06(+0.60%)
Jul 24, 2009	10.59	10.84	10.59	10.79	8,260,347	+0.12(+1.15%)
Jul 23, 2009	10.77	10.78	10.59	10.67	11,809,891	+0.30(+2.93%)
Jul 22, 2009	10.15	10.47	10.15	10.37	11,179,603	+0.11(+1.08%)
Jul 21, 2009	10.65	10.65	9.757	10.25	25,143,674	-0.41(-3.89%)
Jul 20, 2009	10.62	10.71	10.44	10.67	13,421,706	+0.15(+1.39%)
Jul 17, 2009	10.51	10.61	10.39	10.52	10,126,082	+0.01(+0.11%)
Jul 16, 2009	10.15	10.55	9.827	10.51	11,706,566	+0.35(+3.45%)
Jul 15, 2009	9.827	10.18	9.827	10.16	12,853,136	+0.38(+3.89%)
Jul 14, 2009	9.862	9.862	9.488	9.781	13,534,974	-0.09(-0.95%)
Jul 13, 2009	9.488	9.915	9.482	9.874	13,791,438	+0.41(+4.32%)
Jul 10, 2009	9.576	9.582	9.371	9.465	10,175,835	-0.18(-1.82%)
Jul 09, 2009	9.471	9.781	9.412	9.640	16,397,856	+0.53(+5.84%)
Jul 08, 2009	8.927	9.243	8.845	9.108	20,959,818	+0.19(+2.10%)
Jul 07, 2009	9.108	9.190	8.886	8.921	7,911,332	-0.19(-2.12%)
Jul 06, 2009	8.974	9.120	8.834	9.114	16,619,680	+0.12(+1.37%)
Jul 02, 2009	9.594	9.629	8.991	8.991	13,799,567	-0.74(-7.57%)
Jul 01, 2009	9.629	9.906	9.629	9.728	7,973,802	+0.14(+1.46%)
Jun 30, 2009	9.746	9.769	9.494	9.588	11,818,411	-0.15(-1.50%)
Jun 29, 2009	9.605	9.810	9.471	9.734	8,551,912	+0.13(+1.34%)
Jun 26, 2009	9.547	9.640	9.395	9.605	5,927,275	+0.02(+0.24%)
Jun 25, 2009	9.430	9.652	9.412	9.582	8,768,591	+0.24(+2.57%)
Jun 24, 2009	9.430	9.494	9.225	9.342	7,932,426	+0.02(+0.25%)
Jun 23, 2009	9.196	9.383	9.138	9.319	12,844,187	+0.16(+1.72%)
Jun 22, 2009	9.383	9.430	9.062	9.161	11,650,566	-0.27(-2.91%)
Jun 19, 2009	9.938	9.938	9.371	9.436	13,393,611	-0.13(-1.34%)
Jun 18, 2009	9.576	9.681	9.529	9.564	7,485,437	-0.05(-0.55%)
Jun 17, 2009	9.716	9.804	9.588	9.617	6,545,363	-0.04(-0.42%)
Jun 16, 2009	9.810	9.909	9.658	9.658	6,818,893	-0.25(-2.51%)
Jun 15, 2009	9.938	9.956	9.763	9.906	9,034,158	-0.18(-1.77%)
Jun 12, 2009	10.08	10.10	9.903	10.08	5,864,803	-0.02(-0.23%)
Jun 11, 2009	10.45	10.51	10.06	10.11	9,852,354	-0.32(-3.03%)
Jun 10, 2009	10.04	10.45	9.997	10.42	15,350,041	+0.47(+4.70%)
Jun 09, 2009	10.09	10.09	9.751	9.956	9,211,300	-0.07(-0.70%)
Jun 08, 2009	9.763	10.11	9.763	10.03	7,671,462	+0.13(+1.30%)
Jun 05, 2009	10.07	10.18	9.880	9.898	7,733,412	-0.11(-1.11%)
Jun 04, 2009	10.04	10.10	9.886	10.01	8,295,885	+0.01(+0.06%)
Jun 03, 2009	10.01	10.15	9.892	10.00	10,430,643	-0.02(-0.22%)
Jun 02, 2009	10.55	10.66	10.00	10.02	14,786,086	-0.57(-5.42%)
Jun 01, 2009	10.51	10.74	10.22	10.60	15,218,235	+0.29(+2.84%)
May 29, 2009	9.938	10.31	9.810	10.31	12,794,919	+0.40(+4.07%)
May 28, 2009	9.757	9.944	9.588	9.903	11,088,107	+0.17(+1.74%)
May 27, 2009	10.21	10.21	9.705	9.734	10,783,591	-0.46(-4.53%)
May 26, 2009	9.599	10.21	9.553	10.20	11,927,127	+0.54(+5.63%)
May 22, 2009	10.05	10.05	9.646	9.652	10,635,949	-0.40(-3.96%)
May 21, 2009	9.892	10.07	9.775	10.05	14,393,560	-0.07(-0.69%)
May 20, 2009	9.950	10.30	9.798	10.12	11,424,075	+0.39(+4.03%)
May 19, 2009	10.17	10.18	9.716	9.728	8,975,104	-0.44(-4.31%)
May 18, 2009	9.658	10.18	9.588	10.17	12,321,603	+0.60(+6.30%)
May 15, 2009	9.412	9.804	9.395	9.564	10,774,565	-0.13(-1.33%)
May 14, 2009	9.658	9.822	9.535	9.693	11,978,533	-0.01(-0.12%)
May 13, 2009	9.851	9.985	9.681	9.705	9,733,163	-0.27(-2.70%)
May 12, 2009	10.27	10.40	9.857	9.974	10,841,162	-0.20(-1.95%)
May 11, 2009	10.27	10.50	10.17	10.17	12,328,019	-0.29(-2.79%)
May 08, 2009	10.48	10.59	10.25	10.46	12,420,199	+0.10(+0.96%)
May 07, 2009	10.42	10.61	10.30	10.37	19,117,580	+0.06(+0.57%)
May 06, 2009	10.24	10.44	10.13	10.31	15,540,539	+0.06(+0.57%)
May 05, 2009	10.26	10.42	10.01	10.25	18,748,424	-0.06(-0.62%)
May 04, 2009	10.09	10.33	10.03	10.31	11,886,474	+0.37(+3.70%)

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.