Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.92	12.03	11.56	12.00	20,759,020	+0.06(+0.53%)
Jul 30, 2009	11.93	12.09	11.91	11.94	20,984,772	+0.09(+0.78%)
Jul 29, 2009	11.78	11.89	11.62	11.84	14,683,930	-0.06(-0.53%)
Jul 28, 2009	11.60	11.95	11.51	11.91	16,801,102	+0.37(+3.18%)
Jul 27, 2009	11.71	11.84	11.39	11.54	30,698,424	-0.46(-3.82%)
Jul 24, 2009	11.87	12.03	11.60	12.00	27,440,868	+0.15(+1.25%)
Jul 23, 2009	11.72	11.99	11.63	11.85	26,168,962	+0.24(+2.07%)
Jul 22, 2009	11.77	11.86	11.56	11.61	26,492,432	-0.18(-1.56%)
Jul 21, 2009	11.96	11.99	11.65	11.79	22,826,962	-0.13(-1.12%)
Jul 20, 2009	11.75	12.00	11.75	11.93	17,088,340	+0.19(+1.62%)
Jul 17, 2009	11.51	11.77	11.51	11.74	19,233,604	+0.16(+1.34%)
Jul 16, 2009	11.26	11.64	11.12	11.58	17,049,726	+0.28(+2.50%)
Jul 15, 2009	10.96	11.34	10.96	11.30	18,140,610	+0.42(+3.89%)
Jul 14, 2009	10.66	10.95	10.52	10.88	16,852,890	+0.24(+2.26%)
Jul 13, 2009	10.40	10.64	10.40	10.64	15,715,657	+0.22(+2.10%)
Jul 10, 2009	10.26	10.53	10.17	10.42	19,276,218	+0.23(+2.22%)
Jul 09, 2009	10.06	10.28	9.998	10.19	26,268,910	+0.16(+1.55%)
Jul 08, 2009	10.14	10.29	9.868	10.04	26,901,418	-0.11(-1.04%)
Jul 07, 2009	10.72	10.76	10.11	10.14	22,401,986	-0.58(-5.40%)
Jul 06, 2009	10.74	10.97	10.55	10.72	20,659,126	+0.04(+0.33%)
Jul 02, 2009	10.83	10.94	10.60	10.69	21,981,494	-0.31(-2.82%)
Jul 01, 2009	11.43	11.51	10.95	11.00	31,859,152	-0.34(-2.99%)
Jun 30, 2009	11.58	11.63	11.19	11.34	20,764,356	-0.15(-1.29%)
Jun 29, 2009	11.67	11.67	11.38	11.48	10,905,232	-0.07(-0.61%)
Jun 26, 2009	11.34	11.67	11.27	11.55	24,428,040	+0.17(+1.49%)
Jun 25, 2009	11.20	11.39	11.15	11.39	20,884,276	+0.50(+4.60%)
Jun 24, 2009	10.80	11.10	10.79	10.88	15,246,796	+0.06(+0.59%)
Jun 23, 2009	10.75	10.87	10.59	10.82	12,444,532	+0.12(+1.12%)
Jun 22, 2009	10.73	10.85	10.64	10.70	14,079,981	-0.10(-0.91%)
Jun 19, 2009	10.87	10.91	10.68	10.80	17,796,798	-0.04(-0.39%)
Jun 18, 2009	10.82	10.96	10.55	10.84	12,625,638	+0.06(+0.52%)
Jun 17, 2009	10.93	11.02	10.70	10.79	15,244,542	-0.12(-1.10%)
Jun 16, 2009	11.11	11.29	10.83	10.91	19,784,370	-0.20(-1.84%)
Jun 15, 2009	10.98	11.14	10.93	11.11	13,952,908	-0.11(-0.94%)
Jun 12, 2009	11.17	11.22	10.88	11.22	15,512,055	-0.05(-0.44%)
Jun 11, 2009	11.37	11.48	11.23	11.27	21,341,674	-0.09(-0.81%)
Jun 10, 2009	11.59	11.60	11.19	11.36	24,619,328	-0.02(-0.19%)
Jun 09, 2009	11.05	11.57	11.03	11.38	23,412,320	+0.42(+3.80%)
Jun 08, 2009	10.88	11.07	10.72	10.96	15,366,230	-0.04(-0.32%)
Jun 05, 2009	11.25	11.29	10.90	11.00	21,849,158	-0.04(-0.32%)
Jun 04, 2009	10.79	11.07	10.76	11.03	16,481,361	+0.27(+2.49%)
Jun 03, 2009	10.86	10.91	10.55	10.76	16,576,594	-0.18(-1.66%)
Jun 02, 2009	11.02	11.04	10.75	10.95	21,134,172	-0.08(-0.72%)
Jun 01, 2009	10.55	11.21	10.47	11.03	24,755,050	+0.65(+6.26%)
May 29, 2009	10.09	10.38	10.02	10.38	21,843,388	+0.37(+3.67%)
May 28, 2009	10.58	10.58	9.797	10.01	32,670,332	-0.31(-3.01%)
May 27, 2009	10.43	10.64	10.28	10.32	17,650,212	-0.11(-1.08%)
May 26, 2009	9.952	10.52	9.868	10.43	20,958,992	+0.38(+3.79%)
May 22, 2009	10.03	10.15	9.854	10.05	15,913,275	+0.13(+1.28%)
May 21, 2009	10.16	10.19	9.797	9.924	14,424,901	-0.35(-3.37%)
May 20, 2009	10.23	10.77	10.21	10.27	31,297,432	+0.23(+2.25%)
May 19, 2009	10.07	10.16	9.825	10.04	18,266,732	+0.06(+0.57%)
May 18, 2009	9.889	10.11	9.741	9.988	21,982,730	+0.19(+1.95%)
May 15, 2009	10.00	10.13	9.698	9.797	23,326,384	-0.14(-1.42%)
May 14, 2009	9.508	10.03	9.508	9.938	18,661,202	+0.44(+4.61%)
May 13, 2009	9.663	9.762	9.389	9.501	22,051,280	-0.32(-3.24%)
May 12, 2009	10.06	10.11	9.663	9.818	29,152,720	-0.11(-1.14%)
May 11, 2009	10.14	10.21	9.896	9.931	16,989,358	-0.35(-3.43%)
May 08, 2009	10.46	10.64	10.14	10.28	23,925,324	-0.06(-0.61%)
May 07, 2009	11.16	11.20	10.23	10.35	28,951,908	-0.74(-6.68%)
May 06, 2009	10.97	11.19	10.87	11.09	26,901,788	+0.29(+2.68%)
May 05, 2009	10.45	10.83	10.45	10.80	22,948,418	+0.28(+2.68%)
May 04, 2009	10.45	10.55	10.44	10.52	21,834,132	+0.43(+4.27%)

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.