Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.25	14.35	14.01	14.21	805,366	-0.09(-0.62%)
Jul 30, 2009	14.02	14.53	13.95	14.30	1,308,161	+0.32(+2.30%)
Jul 29, 2009	13.89	14.14	13.74	13.97	886,593	-0.04(-0.28%)
Jul 28, 2009	13.87	14.11	13.82	14.01	970,784	+0.04(+0.32%)
Jul 27, 2009	13.89	14.10	13.84	13.97	889,165	+0.04(+0.32%)
Jul 24, 2009	13.72	13.94	13.61	13.92	3,209	+0.09(+0.68%)
Jul 23, 2009	13.47	14.16	13.44	13.83	1,840,528	+0.38(+2.85%)
Jul 22, 2009	13.12	13.57	13.10	13.45	1,576,810	+0.19(+1.47%)
Jul 21, 2009	13.26	13.30	12.91	13.25	1,231,486	+0.02(+0.13%)
Jul 20, 2009	12.94	13.28	12.84	13.24	1,410,549	+0.48(+3.74%)
Jul 17, 2009	13.14	13.25	12.64	12.76	1,205,866	-0.42(-3.16%)
Jul 16, 2009	12.93	13.25	12.68	13.18	1,112,469	+0.18(+1.37%)
Jul 15, 2009	12.57	13.08	12.55	13.00	1,485,452	+0.56(+4.46%)
Jul 14, 2009	12.34	12.49	12.07	12.44	827,714	+0.13(+1.04%)
Jul 13, 2009	11.91	12.34	11.90	12.31	1,498,582	+0.48(+4.03%)
Jul 10, 2009	11.74	12.29	11.47	11.84	956,033	+0.08(+0.71%)
Jul 09, 2009	12.11	12.21	11.74	11.75	1,256,735	-0.22(-1.85%)
Jul 08, 2009	12.03	12.10	11.67	11.98	1,385,957	+0.06(+0.47%)
Jul 07, 2009	12.33	12.43	11.88	11.92	1,578,599	-0.40(-3.24%)
Jul 06, 2009	11.81	12.37	11.66	12.32	1,626,696	+0.57(+4.82%)
Jul 02, 2009	12.29	12.39	11.75	11.75	1,812,076	-0.79(-6.29%)
Jul 01, 2009	12.55	12.64	12.46	12.54	1,107,927	+0.12(+0.98%)
Jun 30, 2009	12.31	12.65	12.27	12.42	1,951,841	+0.15(+1.22%)
Jun 29, 2009	12.33	12.49	12.03	12.27	1,162,441	-0.02(-0.18%)
Jun 26, 2009	12.08	12.31	11.98	12.29	2,697,522	+0.15(+1.23%)
Jun 25, 2009	11.88	12.15	11.81	12.14	1,183,275	+0.28(+2.39%)
Jun 24, 2009	11.76	11.99	11.73	11.86	1,173,686	+0.27(+2.35%)
Jun 23, 2009	11.84	11.93	11.58	11.59	1,666,485	-0.06(-0.48%)
Jun 22, 2009	12.16	12.34	11.61	11.64	3,093,298	-0.14(-1.18%)
Jun 19, 2009	11.80	11.84	11.59	11.78	1,623,463	+0.14(+1.19%)
Jun 18, 2009	11.61	11.80	11.41	11.64	1,079,444	+0.13(+1.11%)
Jun 17, 2009	11.70	11.81	11.38	11.52	1,239,661	-0.11(-0.91%)
Jun 16, 2009	11.99	12.05	11.41	11.62	1,074,952	-0.27(-2.24%)
Jun 15, 2009	12.13	12.39	11.84	11.89	1,997,777	-0.54(-4.33%)
Jun 12, 2009	12.08	12.48	11.97	12.43	1,920,592	+0.30(+2.47%)
Jun 11, 2009	12.40	12.50	12.06	12.13	1,587,073	-0.45(-3.58%)
Jun 10, 2009	12.98	12.98	12.27	12.58	1,437,750	-0.20(-1.56%)
Jun 09, 2009	12.70	12.80	12.52	12.78	846,985	+0.20(+1.59%)
Jun 08, 2009	12.54	12.75	12.37	12.58	1,051,878	+0.08(+0.62%)
Jun 05, 2009	12.62	12.84	12.39	12.50	1,966,326	-0.14(-1.14%)
Jun 04, 2009	12.64	12.71	12.46	12.64	2,462,129	+0.14(+1.11%)
Jun 03, 2009	12.33	12.52	12.15	12.50	1,115,407	+0.04(+0.31%)
Jun 02, 2009	12.50	12.71	12.35	12.46	1,649,109	-0.09(-0.71%)
Jun 01, 2009	12.41	12.91	12.10	12.55	1,952,767	+0.42(+3.43%)
May 29, 2009	11.96	12.16	11.70	12.14	2,429,208	+0.20(+1.67%)
May 28, 2009	11.95	12.01	11.53	11.94	1,910,237	+0.22(+1.90%)
May 27, 2009	12.11	12.24	11.64	11.71	2,083,096	-0.47(-3.83%)
May 26, 2009	11.78	12.26	11.33	12.18	3,761,675	+0.52(+4.43%)
May 22, 2009	11.93	12.01	11.61	11.66	1,116,765	-0.20(-1.68%)
May 21, 2009	11.68	11.93	11.26	11.86	1,729,625	+0.16(+1.38%)
May 20, 2009	11.84	12.10	11.64	11.70	2,323,093	-0.04(-0.33%)
May 19, 2009	11.69	12.11	11.62	11.74	1,517,168	-0.31(-2.58%)
May 18, 2009	11.54	12.14	11.43	12.05	2,934,699	+0.68(+6.01%)
May 15, 2009	11.42	11.64	11.19	11.37	3,734,052	-0.22(-1.87%)
May 14, 2009	10.96	11.66	10.55	11.59	3,396,756	+0.64(+5.83%)
May 13, 2009	11.35	11.40	10.83	10.95	2,320,772	-0.62(-5.33%)
May 12, 2009	11.67	11.83	11.13	11.56	1,930,716	-0.04(-0.38%)
May 11, 2009	11.84	12.02	11.53	11.61	2,079,782	-0.61(-5.00%)
May 08, 2009	11.67	12.24	11.45	12.22	2,649,712	+0.77(+6.74%)
May 07, 2009	12.41	12.47	11.25	11.45	2,562,682	-0.79(-6.44%)
May 06, 2009	12.23	12.33	11.65	12.24	2,418,988	+0.27(+2.27%)
May 05, 2009	11.95	12.16	11.78	11.96	2,065,011	-0.26(-2.13%)
May 04, 2009	11.88	12.29	11.84	12.23	3,994,884	+0.58(+4.96%)

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.