Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.26	13.54	13.22	13.40	920,165	-0.08(-0.62%)
Jul 30, 2009	13.20	13.62	13.20	13.49	1,177,529	+0.39(+2.97%)
Jul 29, 2009	13.30	13.39	13.01	13.10	1,473,272	-0.35(-2.62%)
Jul 28, 2009	13.54	13.87	13.38	13.45	1,652,646	-0.21(-1.56%)
Jul 27, 2009	13.89	14.02	13.64	13.66	1,251,627	-0.01(-0.07%)
Jul 24, 2009	13.50	13.79	13.26	13.67	917	-0.49(-3.47%)
Jul 23, 2009	13.34	14.18	13.13	14.16	1,136,562	+0.44(+3.18%)
Jul 22, 2009	13.81	13.87	13.65	13.73	1,072,715	-0.09(-0.67%)
Jul 21, 2009	14.01	14.12	13.54	13.82	1,056,811	-0.30(-2.10%)
Jul 20, 2009	13.78	14.18	13.59	14.12	1,516,069	+0.81(+6.06%)
Jul 17, 2009	13.37	13.39	13.12	13.31	1,275,532	-0.12(-0.90%)
Jul 16, 2009	13.02	13.49	12.99	13.43	3,033,759	+0.45(+3.43%)
Jul 15, 2009	12.65	13.06	12.65	12.99	1,707,082	+0.65(+5.26%)
Jul 14, 2009	12.13	12.38	12.11	12.34	857,907	+0.20(+1.68%)
Jul 13, 2009	11.84	12.14	11.83	12.13	1,633,782	-0.02(-0.15%)
Jul 10, 2009	12.22	12.40	12.00	12.15	1,258,535	-0.38(-3.04%)
Jul 09, 2009	12.49	12.62	12.31	12.53	849,640	+0.17(+1.35%)
Jul 08, 2009	12.41	12.79	12.15	12.37	1,753,549	-0.02(-0.15%)
Jul 07, 2009	12.74	12.75	12.32	12.38	1,891,701	-0.04(-0.30%)
Jul 06, 2009	12.12	12.44	12.12	12.42	2,341,383	+0.91(+7.90%)
Jul 02, 2009	11.61	11.70	11.48	11.51	528,695	-0.23(-1.97%)
Jul 01, 2009	11.81	11.89	11.63	11.74	720,369	+0.16(+1.36%)
Jun 30, 2009	11.61	11.71	11.34	11.59	924,675	-0.19(-1.65%)
Jun 29, 2009	11.71	11.83	11.71	11.78	632,343	+0.21(+1.84%)
Jun 26, 2009	11.72	11.72	11.44	11.57	544,831	-0.20(-1.73%)
Jun 25, 2009	11.63	11.85	11.60	11.77	1,364,836	-0.03(-0.24%)
Jun 24, 2009	11.62	11.98	11.62	11.80	1,759,178	+0.43(+3.75%)
Jun 23, 2009	11.10	11.43	11.10	11.37	2,028,881	+0.35(+3.20%)
Jun 22, 2009	11.15	11.21	11.01	11.02	1,189,745	-0.10(-0.92%)
Jun 19, 2009	11.14	11.23	10.95	11.12	1,072,385	-0.01(-0.08%)
Jun 18, 2009	11.34	11.35	10.98	11.13	1,155,578	-0.21(-1.88%)
Jun 17, 2009	11.14	11.54	11.14	11.34	2,036,626	+0.20(+1.83%)
Jun 16, 2009	11.32	11.37	11.09	11.14	1,553,685	+0.20(+1.87%)
Jun 15, 2009	11.07	11.20	10.77	10.94	1,379,947	-0.48(-4.22%)
Jun 12, 2009	11.59	11.59	11.22	11.42	1,004,762	-0.43(-3.60%)
Jun 11, 2009	11.67	11.98	11.62	11.85	1,030,591	+0.23(+2.00%)
Jun 10, 2009	11.85	11.89	11.46	11.61	1,017,104	+0.08(+0.72%)
Jun 09, 2009	11.63	11.63	11.44	11.53	1,326,128	+0.01(+0.08%)
Jun 08, 2009	11.50	11.58	11.42	11.52	1,750,333	-0.01(-0.08%)
Jun 05, 2009	11.45	11.72	11.45	11.53	2,095,823	+0.32(+2.90%)
Jun 04, 2009	11.09	11.26	10.87	11.21	1,836,250	+0.58(+5.50%)
Jun 03, 2009	10.68	10.76	10.49	10.62	1,432,050	-0.09(-0.87%)
Jun 02, 2009	10.80	10.88	10.65	10.71	1,013,193	-0.28(-2.53%)
Jun 01, 2009	10.97	11.04	10.76	10.99	1,155,034	+0.06(+0.59%)
May 29, 2009	10.82	10.96	10.76	10.93	905,709	+0.19(+1.82%)
May 28, 2009	10.47	10.83	10.47	10.73	1,107,078	+0.39(+3.77%)
May 27, 2009	10.49	10.62	10.31	10.34	1,208,495	-0.18(-1.68%)
May 26, 2009	10.35	10.57	10.20	10.52	1,764,433	-0.11(-1.05%)
May 22, 2009	10.57	10.79	10.57	10.63	1,216,022	-0.17(-1.55%)
May 21, 2009	11.03	11.03	10.67	10.80	1,795,307	-0.65(-5.67%)
May 20, 2009	11.32	11.76	11.32	11.45	3,374,960	+0.45(+4.13%)
May 19, 2009	11.15	11.27	10.87	10.99	2,087,741	-0.06(-0.59%)
May 18, 2009	10.79	11.08	10.73	11.06	1,845,054	+0.13(+1.19%)
May 15, 2009	10.93	11.09	10.83	10.93	2,164,286	-0.12(-1.09%)
May 14, 2009	10.90	11.16	10.70	11.05	2,196,173	-0.06(-0.58%)
May 13, 2009	11.41	11.61	11.02	11.11	1,671,252	-0.48(-4.16%)
May 12, 2009	11.92	11.92	11.45	11.60	1,136,531	-0.25(-2.11%)
May 11, 2009	11.71	12.01	11.55	11.85	1,584,660	-0.07(-0.55%)
May 08, 2009	11.69	11.97	11.60	11.91	1,598,660	+0.97(+8.91%)
May 07, 2009	11.64	11.64	10.93	10.94	2,081,875	-0.84(-7.17%)
May 06, 2009	11.56	11.85	11.54	11.78	1,636,329	+0.03(+0.24%)
May 05, 2009	11.77	11.86	11.55	11.75	1,085,663	-0.07(-0.63%)
May 04, 2009	11.63	11.95	11.29	11.83	1,326,703	+0.41(+3.57%)

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.