Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.98	14.32	13.83	14.14	5,527,214	+0.27(+1.96%)
Jul 30, 2009	13.45	14.01	13.45	13.86	7,365,975	+0.56(+4.23%)
Jul 29, 2009	13.12	13.32	13.02	13.30	3,399,718	-0.02(-0.13%)
Jul 28, 2009	13.14	13.41	13.14	13.32	4,281,891	+0.10(+0.77%)
Jul 27, 2009	13.28	13.32	13.02	13.22	8,063,509	-0.09(-0.70%)
Jul 24, 2009	13.34	13.58	13.23	13.31	9,300,850	-0.13(-0.97%)
Jul 23, 2009	13.28	13.68	13.19	13.44	6,497,061	+0.21(+1.55%)
Jul 22, 2009	13.18	13.47	13.09	13.23	3,920,160	-0.01(-0.04%)
Jul 21, 2009	13.29	13.43	13.15	13.24	10,618,890	+0.28(+2.19%)
Jul 20, 2009	12.72	13.04	12.72	12.96	8,837,707	+0.29(+2.26%)
Jul 17, 2009	12.60	12.82	12.51	12.67	6,667,793	+0.03(+0.21%)
Jul 16, 2009	12.35	12.69	12.26	12.64	10,068,982	+0.23(+1.87%)
Jul 15, 2009	12.03	12.46	12.01	12.41	9,837,773	+0.52(+4.41%)
Jul 14, 2009	11.72	11.92	11.69	11.89	10,205,637	+0.35(+3.07%)
Jul 13, 2009	11.38	11.55	11.16	11.53	8,320,765	+0.20(+1.74%)
Jul 10, 2009	11.17	11.44	11.09	11.34	4,191,575	+0.15(+1.37%)
Jul 09, 2009	11.28	11.37	11.08	11.18	5,782,956	-0.06(-0.57%)
Jul 08, 2009	11.37	11.48	10.99	11.25	6,984,187	-0.05(-0.44%)
Jul 07, 2009	11.92	12.08	11.27	11.30	9,671,513	-0.78(-6.46%)
Jul 06, 2009	12.00	12.08	11.74	12.08	4,782,431	-0.05(-0.45%)
Jul 02, 2009	12.41	12.51	12.07	12.13	3,607,033	-0.38(-3.06%)
Jul 01, 2009	12.53	12.77	12.50	12.51	1,833,311	+0.06(+0.51%)
Jun 30, 2009	12.56	12.70	12.30	12.45	4,469,233	-0.10(-0.79%)
Jun 29, 2009	12.57	12.76	12.44	12.55	3,359,357	-0.08(-0.62%)
Jun 26, 2009	12.48	12.78	12.29	12.63	5,117,308	+0.11(+0.90%)
Jun 25, 2009	12.36	12.54	12.31	12.51	5,028,472	+0.43(+3.52%)
Jun 24, 2009	11.97	12.35	11.97	12.09	6,535,869	+0.35(+2.99%)
Jun 23, 2009	11.87	12.03	11.47	11.74	6,990,264	-0.14(-1.20%)
Jun 22, 2009	12.29	12.29	11.88	11.88	5,460,450	-0.55(-4.45%)
Jun 19, 2009	12.19	12.49	12.19	12.43	4,985,440	+0.30(+2.44%)
Jun 18, 2009	12.20	12.30	11.97	12.14	5,074,573	-0.10(-0.85%)
Jun 17, 2009	12.24	12.37	12.08	12.24	5,731,089	-0.03(-0.28%)
Jun 16, 2009	12.28	12.53	12.23	12.28	8,366,410	+0.10(+0.78%)
Jun 15, 2009	12.38	12.48	11.98	12.18	4,910,583	-0.47(-3.73%)
Jun 12, 2009	12.36	12.70	12.30	12.65	5,067,140	+0.11(+0.85%)
Jun 11, 2009	12.70	12.81	12.42	12.54	5,509,473	-0.11(-0.89%)
Jun 10, 2009	12.84	12.92	12.45	12.66	4,825,833	-0.15(-1.18%)
Jun 09, 2009	12.81	13.03	12.72	12.81	4,710,408	+0.09(+0.68%)
Jun 08, 2009	12.72	12.81	12.52	12.72	5,161,780	+0.10(+0.80%)
Jun 05, 2009	12.73	12.85	12.50	12.62	5,281,646	-0.15(-1.18%)
Jun 04, 2009	12.59	12.80	12.40	12.77	5,191,130	+0.30(+2.42%)
Jun 03, 2009	12.81	12.81	12.29	12.47	5,910,349	-0.49(-3.80%)
Jun 02, 2009	12.94	13.16	12.73	12.96	6,401,613	+0.10(+0.81%)
Jun 01, 2009	12.61	12.99	12.54	12.86	6,756,184	+0.26(+2.09%)
May 29, 2009	12.26	12.65	12.26	12.59	7,173,168	+0.38(+3.08%)
May 28, 2009	12.13	12.28	11.87	12.22	4,621,624	+0.16(+1.30%)
May 27, 2009	12.37	12.52	11.99	12.06	5,150,333	-0.34(-2.71%)
May 26, 2009	11.88	12.54	11.75	12.40	8,861,846	+0.40(+3.36%)
May 22, 2009	11.81	12.08	11.74	11.99	6,542,057	+0.34(+2.88%)
May 21, 2009	11.93	11.93	11.55	11.66	5,857,402	-0.36(-3.01%)
May 20, 2009	11.84	12.42	11.84	12.02	8,136,360	+0.33(+2.80%)
May 19, 2009	11.70	11.83	11.62	11.69	7,121,870	+0.01(+0.12%)
May 18, 2009	11.41	11.69	11.39	11.68	4,368,664	+0.35(+3.10%)
May 15, 2009	11.11	11.47	11.08	11.33	7,026,605	+0.25(+2.22%)
May 14, 2009	10.99	11.33	10.99	11.08	7,414,995	-0.01(-0.08%)
May 13, 2009	11.58	11.58	11.01	11.09	9,639,137	-0.65(-5.58%)
May 12, 2009	12.03	12.05	11.63	11.74	7,365,157	-0.14(-1.22%)
May 11, 2009	12.32	12.32	11.85	11.89	6,137,934	-0.53(-4.29%)
May 08, 2009	12.49	12.61	12.28	12.42	5,910,794	+0.11(+0.89%)
May 07, 2009	12.54	12.62	12.18	12.31	5,508,217	-0.20(-1.62%)
May 06, 2009	12.38	12.55	12.11	12.52	5,033,469	+0.27(+2.20%)
May 05, 2009	12.54	12.61	12.10	12.25	5,670,443	-0.32(-2.54%)
May 04, 2009	12.23	12.68	12.21	12.56	4,688,757	+0.48(+3.93%)

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.