Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.78	14.37	13.63	14.24	6,225,980	+0.40(+2.93%)
Jul 30, 2009	13.54	14.04	13.52	13.83	7,592,911	+0.51(+3.86%)
Jul 29, 2009	13.59	13.59	13.07	13.32	7,509,054	-0.66(-4.74%)
Jul 28, 2009	13.92	14.07	13.58	13.98	7,082,079	-0.03(-0.20%)
Jul 27, 2009	14.30	14.37	13.98	14.01	7,339,680	-0.15(-1.05%)
Jul 24, 2009	14.11	14.35	13.94	14.16	6,527,785	-0.10(-0.70%)
Jul 23, 2009	13.27	14.30	13.21	14.26	18,078,752	+0.98(+7.37%)
Jul 22, 2009	13.02	13.42	12.91	13.28	6,606,330	+0.03(+0.25%)
Jul 21, 2009	13.44	13.44	12.88	13.25	10,426,823	+0.07(+0.54%)
Jul 20, 2009	12.88	13.18	12.67	13.17	8,874,645	+0.53(+4.15%)
Jul 17, 2009	12.23	12.73	12.17	12.65	7,531,945	+0.34(+2.78%)
Jul 16, 2009	11.98	12.40	11.86	12.31	6,127,430	+0.24(+2.02%)
Jul 15, 2009	11.66	12.12	11.62	12.06	9,489,405	+0.80(+7.06%)
Jul 14, 2009	11.11	11.29	10.97	11.27	7,988,107	+0.33(+2.98%)
Jul 13, 2009	10.58	10.94	10.54	10.94	6,090,430	+0.29(+2.75%)
Jul 10, 2009	10.56	10.77	10.49	10.65	5,775,739	-0.11(-1.03%)
Jul 09, 2009	10.87	11.04	10.61	10.76	6,929,217	+0.17(+1.62%)
Jul 08, 2009	10.78	11.02	10.20	10.59	11,932,692	+0.02(+0.16%)
Jul 07, 2009	10.58	10.89	10.39	10.57	11,702,032	+0.05(+0.47%)
Jul 06, 2009	10.56	10.60	10.27	10.52	9,968,704	-0.30(-2.81%)
Jul 02, 2009	11.04	11.05	10.83	10.83	4,879,821	-0.44(-3.88%)
Jul 01, 2009	11.45	11.75	11.23	11.26	6,989,837	-0.03(-0.29%)
Jun 30, 2009	11.61	11.65	11.19	11.30	6,034,475	-0.18(-1.54%)
Jun 29, 2009	11.62	11.69	11.42	11.47	4,326,062	+0.03(+0.29%)
Jun 26, 2009	11.67	11.70	11.36	11.44	9,031,037	-0.17(-1.48%)
Jun 25, 2009	11.36	11.67	11.28	11.61	7,760,829	+0.48(+4.32%)
Jun 24, 2009	11.22	11.48	11.03	11.13	6,908,606	+0.18(+1.61%)
Jun 23, 2009	10.75	11.11	10.61	10.95	7,222,064	+0.31(+2.91%)
Jun 22, 2009	11.55	11.55	10.64	10.64	8,696,970	-1.15(-9.75%)
Jun 19, 2009	12.10	12.13	11.75	11.79	5,636,546	-0.06(-0.47%)
Jun 18, 2009	11.86	11.98	11.53	11.85	5,621,391	+0.02(+0.19%)
Jun 17, 2009	11.93	12.00	11.59	11.83	11,733,308	-0.48(-3.86%)
Jun 16, 2009	12.65	13.00	12.19	12.30	6,200,357	-0.35(-2.75%)
Jun 15, 2009	12.99	13.05	12.47	12.65	9,061,351	-0.75(-5.61%)
Jun 12, 2009	13.45	13.58	13.17	13.40	5,765,347	-0.36(-2.65%)
Jun 11, 2009	13.27	13.95	13.27	13.77	9,227,405	+0.45(+3.36%)
Jun 10, 2009	13.46	13.46	12.99	13.32	7,378,924	+0.11(+0.84%)
Jun 09, 2009	12.75	13.33	12.64	13.21	8,006,785	+0.61(+4.87%)
Jun 08, 2009	12.46	12.72	12.27	12.59	6,791,021	-0.13(-1.00%)
Jun 05, 2009	12.91	13.01	12.46	12.72	10,040,796	-0.07(-0.52%)
Jun 04, 2009	12.30	12.80	12.29	12.79	7,604,170	+0.49(+4.00%)
Jun 03, 2009	12.65	12.65	11.88	12.30	11,988,320	-0.62(-4.79%)
Jun 02, 2009	12.24	12.99	12.24	12.91	12,138,565	+0.45(+3.59%)
Jun 01, 2009	12.09	12.64	11.90	12.47	12,505,237	+0.90(+7.79%)
May 29, 2009	11.42	11.59	11.31	11.57	8,340,900	+0.38(+3.36%)
May 28, 2009	11.01	11.19	10.77	11.19	5,733,319	+0.37(+3.42%)
May 27, 2009	11.05	11.46	10.82	10.82	6,854,420	-0.24(-2.20%)
May 26, 2009	10.69	11.07	10.50	11.06	6,085,124	+0.31(+2.88%)
May 22, 2009	10.89	11.20	10.68	10.75	5,663,983	+0.04(+0.36%)
May 21, 2009	10.89	10.97	10.52	10.72	6,622,600	-0.47(-4.20%)
May 20, 2009	11.05	11.48	11.01	11.19	10,271,971	+0.29(+2.69%)
May 19, 2009	10.73	11.04	10.65	10.89	6,791,578	+0.26(+2.44%)
May 18, 2009	10.22	10.64	10.17	10.63	6,269,918	+0.58(+5.77%)
May 15, 2009	10.27	10.55	9.925	10.05	6,571,325	-0.25(-2.41%)
May 14, 2009	10.03	10.41	9.980	10.30	5,809,400	+0.15(+1.47%)
May 13, 2009	10.49	10.51	10.09	10.15	9,414,173	-0.64(-5.94%)
May 12, 2009	11.14	11.14	10.52	10.79	5,750,103	-0.02(-0.15%)
May 11, 2009	10.87	10.89	10.48	10.81	7,016,551	-0.48(-4.26%)
May 08, 2009	11.17	11.40	10.95	11.29	7,553,611	+0.48(+4.45%)
May 07, 2009	11.72	11.78	10.71	10.81	10,667,219	-0.69(-6.01%)
May 06, 2009	11.74	11.83	11.42	11.50	8,573,202	+0.12(+1.02%)
May 05, 2009	11.22	11.45	10.76	11.38	9,093,004	+0.08(+0.68%)
May 04, 2009	10.67	11.31	10.67	11.31	9,792,748	+0.87(+8.31%)

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.