Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.750	10.28	9.700	10.27	6,644,153	+0.47(+4.80%)
Jul 30, 2009	9.750	9.830	9.650	9.800	4,442,216	+0.21(+2.19%)
Jul 29, 2009	9.680	9.690	9.450	9.590	3,531,558	-0.15(-1.54%)
Jul 28, 2009	9.820	9.870	9.640	9.740	4,752,318	-0.24(-2.40%)
Jul 27, 2009	10.34	10.31	9.920	9.980	4,831,234	-0.19(-1.87%)
Jul 24, 2009	10.34	10.42	10.15	10.17	2,388,326	-0.13(-1.26%)
Jul 23, 2009	10.30	10.60	10.20	10.30	5,405,540	-0.05(-0.48%)
Jul 22, 2009	10.38	10.60	10.32	10.35	3,292,415	-0.20(-1.90%)
Jul 21, 2009	10.93	10.94	10.35	10.55	3,077,305	-0.33(-3.03%)
Jul 20, 2009	10.80	10.90	10.65	10.88	5,138,026	+0.31(+2.93%)
Jul 17, 2009	10.57	10.64	10.42	10.57	3,266,868	+0.01(+0.09%)
Jul 16, 2009	10.45	10.58	10.30	10.56	3,151,197	+0.04(+0.38%)
Jul 15, 2009	10.59	10.64	10.46	10.52	6,289,384	+0.18(+1.74%)
Jul 14, 2009	10.25	10.37	10.09	10.34	3,674,958	+0.18(+1.77%)
Jul 13, 2009	9.900	10.16	9.720	10.16	4,561,270	+0.25(+2.52%)
Jul 10, 2009	9.910	10.05	9.780	9.910	2,955,023	-0.12(-1.20%)
Jul 09, 2009	9.900	10.37	9.830	10.03	5,299,590	+0.24(+2.45%)
Jul 08, 2009	10.08	10.19	9.610	9.790	5,034,837	-0.37(-3.64%)
Jul 07, 2009	10.18	10.46	10.10	10.16	4,447,633	+0.06(+0.59%)
Jul 06, 2009	10.38	10.38	10.06	10.10	3,271,667	-0.60(-5.61%)
Jul 03, 2009	10.74	10.77	10.55	10.70	600,670	+0.05(+0.47%)
Jul 02, 2009	10.51	10.75	10.36	10.65	4,329,513	+0.31(+3.00%)
Jun 30, 2009	10.60	10.70	10.14	10.34	4,871,886	-0.27(-2.54%)
Jun 29, 2009	10.59	10.76	10.52	10.61	3,200,561	+0.09(+0.86%)
Jun 26, 2009	10.93	10.93	10.47	10.52	5,115,411	-0.30(-2.77%)
Jun 25, 2009	10.70	10.85	10.63	10.82	6,311,422	+0.38(+3.64%)
Jun 24, 2009	10.41	10.64	10.26	10.44	8,630,474	+0.33(+3.26%)
Jun 23, 2009	9.830	10.17	9.540	10.11	6,935,010	+0.41(+4.23%)
Jun 22, 2009	10.05	10.10	9.700	9.700	7,260,637	-0.60(-5.83%)
Jun 19, 2009	10.14	10.55	10.14	10.30	11,091,283	+0.23(+2.28%)
Jun 18, 2009	10.38	10.58	10.06	10.07	6,472,886	-0.30(-2.89%)
Jun 17, 2009	10.50	10.52	10.12	10.37	4,276,835	-0.12(-1.14%)
Jun 16, 2009	10.40	10.63	10.26	10.49	5,140,739	+0.33(+3.25%)
Jun 15, 2009	10.64	10.65	10.10	10.16	5,863,654	-0.44(-4.15%)
Jun 12, 2009	10.74	10.97	10.53	10.60	5,133,205	-0.37(-3.37%)
Jun 11, 2009	11.05	11.33	10.74	10.97	10,636,777	-0.27(-2.40%)
Jun 10, 2009	11.91	11.95	11.19	11.24	10,136,920	-0.42(-3.60%)
Jun 09, 2009	12.07	12.15	11.66	11.66	4,351,724	-0.34(-2.83%)
Jun 08, 2009	11.60	12.00	11.48	12.00	4,860,183	+0.10(+0.84%)
Jun 05, 2009	11.90	12.15	11.66	11.90	6,517,060	-0.50(-4.03%)
Jun 04, 2009	12.50	12.50	12.25	12.40	4,317,849	+0.27(+2.23%)
Jun 03, 2009	12.55	12.58	11.78	12.13	5,558,034	-0.67(-5.23%)
Jun 02, 2009	12.30	12.90	12.30	12.80	5,221,205	+0.35(+2.81%)
Jun 01, 2009	12.98	13.01	12.31	12.45	7,686,462	-0.39(-3.04%)
May 29, 2009	12.88	12.97	12.52	12.84	8,599,544	+0.42(+3.38%)
May 28, 2009	12.10	12.49	12.05	12.42	6,972,360	+0.47(+3.93%)
May 27, 2009	11.92	12.00	11.64	11.95	5,236,875	+0.03(+0.25%)
May 26, 2009	11.56	12.01	11.46	11.92	4,757,440	+0.07(+0.59%)
May 25, 2009	11.90	11.98	11.76	11.85	965,732	-0.14(-1.17%)
May 22, 2009	12.00	12.32	11.88	11.99	7,348,754	+0.05(+0.42%)
May 21, 2009	11.45	11.95	11.01	11.94	9,050,345	+0.52(+4.55%)
May 20, 2009	10.80	11.45	10.76	11.42	8,483,190	+0.75(+7.03%)
May 19, 2009	10.42	10.76	10.23	10.67	6,006,048	+0.15(+1.43%)
May 17, 2009	10.60	10.81	10.46	10.52	902,801	+0.25(+2.43%)
May 15, 2009	10.60	10.81	10.25	10.27	4,242,980	-0.28(-2.65%)
May 14, 2009	10.47	10.77	10.25	10.55	5,685,572	+0.00(+0.00%)
May 13, 2009	10.37	10.98	10.37	10.55	10,908,351	-0.03(-0.28%)
May 12, 2009	10.09	10.58	10.02	10.58	7,966,954	+0.67(+6.76%)
May 11, 2009	9.910	10.15	9.740	9.910	5,765,404	-0.15(-1.49%)
May 08, 2009	10.04	10.13	9.770	10.06	4,851,535	+0.02(+0.20%)
May 07, 2009	10.54	10.69	9.910	10.04	6,271,805	-0.29(-2.81%)
May 06, 2009	10.25	10.37	10.15	10.33	6,001,581	+0.39(+3.92%)
May 05, 2009	10.20	10.23	9.780	9.940	4,427,817	-0.05(-0.50%)
May 04, 2009	9.650	9.990	9.770	9.990	4,163,889	+0.54(+5.71%)

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.