Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.11	11.14	10.81	10.94	10,327,022	-0.12(-1.04%)
Jul 30, 2008	10.80	11.10	10.55	11.06	15,166,654	+0.81(+7.95%)
Jul 29, 2008	10.10	10.29	10.10	10.24	9,073,271	+0.46(+4.67%)
Jul 28, 2008	9.825	10.04	9.749	9.784	10,460,463	+0.00(+0.00%)
Jul 25, 2008	9.754	9.850	9.548	9.784	13,622,502	-0.10(-1.02%)
Jul 24, 2008	10.30	10.37	9.825	9.885	13,647,758	-0.54(-5.16%)
Jul 23, 2008	10.54	10.69	10.33	10.42	10,817,054	-0.36(-3.36%)
Jul 22, 2008	11.05	11.05	10.56	10.78	11,129,394	-0.27(-2.45%)
Jul 21, 2008	10.61	11.11	10.61	11.06	8,206,988	+0.48(+4.56%)
Jul 18, 2008	10.51	10.91	10.37	10.57	10,697,898	+0.00(+0.05%)
Jul 17, 2008	11.17	11.20	10.23	10.57	15,589,543	-0.59(-5.31%)
Jul 16, 2008	11.17	11.26	10.93	11.16	10,897,423	+0.12(+1.05%)
Jul 15, 2008	10.95	11.31	10.58	11.05	11,852,543	-0.18(-1.57%)
Jul 14, 2008	11.41	11.42	11.08	11.22	8,693,517	+0.09(+0.77%)
Jul 11, 2008	11.10	11.37	10.81	11.14	10,227,414	+0.17(+1.56%)
Jul 10, 2008	10.50	11.23	10.45	10.97	15,282,254	+0.46(+4.40%)
Jul 09, 2008	10.59	11.10	10.38	10.50	8,764,925	-0.07(-0.67%)
Jul 08, 2008	10.58	10.83	10.32	10.57	16,405,429	-0.11(-1.04%)
Jul 07, 2008	10.56	11.10	10.48	10.68	16,323,997	-0.08(-0.70%)
Jul 04, 2008	11.17	11.23	10.60	10.76	14,538,633	+0.00(+0.00%)
Jul 03, 2008	11.17	11.23	10.60	10.76	14,538,633	-0.58(-5.10%)
Jul 02, 2008	12.21	12.35	11.09	11.34	21,537,836	-0.77(-6.39%)
Jul 01, 2008	11.65	12.16	11.62	12.11	15,609,514	+0.05(+0.38%)
Jun 30, 2008	11.85	12.29	11.82	12.07	11,681,837	+0.45(+3.85%)
Jun 27, 2008	11.71	11.96	11.58	11.62	9,268,341	-0.01(-0.09%)
Jun 26, 2008	11.82	12.04	11.40	11.63	11,054,133	-0.38(-3.18%)
Jun 25, 2008	11.61	12.20	11.57	12.01	10,958,632	+0.37(+3.20%)
Jun 24, 2008	11.83	11.96	11.47	11.64	13,773,355	-0.33(-2.73%)
Jun 23, 2008	12.26	12.28	11.68	11.97	12,565,165	-0.21(-1.69%)
Jun 20, 2008	12.87	12.90	12.04	12.17	12,518,916	-0.78(-6.01%)
Jun 19, 2008	12.91	13.17	12.76	12.95	22,698,178	+0.07(+0.51%)
Jun 18, 2008	12.96	13.00	12.63	12.89	9,377,128	+0.02(+0.12%)
Jun 17, 2008	12.53	13.11	12.38	12.87	12,959,941	+0.67(+5.50%)
Jun 16, 2008	12.06	12.33	12.00	12.20	9,379,974	-0.01(-0.06%)
Jun 13, 2008	12.40	12.49	12.13	12.21	9,017,441	+0.05(+0.41%)
Jun 12, 2008	12.15	12.41	12.09	12.16	12,276,560	+0.06(+0.48%)
Jun 11, 2008	12.59	12.59	11.61	12.10	29,210,740	-0.43(-3.43%)
Jun 10, 2008	12.55	12.79	12.37	12.53	15,083,363	-0.39(-3.00%)
Jun 09, 2008	12.81	13.07	12.75	12.92	9,273,726	+0.22(+1.70%)
Jun 06, 2008	12.92	13.17	12.65	12.70	11,865,889	-0.24(-1.83%)
Jun 05, 2008	12.35	12.95	12.26	12.94	13,195,153	+0.87(+7.25%)
Jun 04, 2008	12.22	12.28	11.94	12.06	11,070,720	-0.25(-2.04%)
Jun 03, 2008	12.56	12.71	12.18	12.31	12,473,276	-0.17(-1.33%)
Jun 02, 2008	12.47	12.54	12.33	12.48	10,212,584	-0.08(-0.60%)
May 30, 2008	12.59	12.59	12.14	12.55	18,762,798	+0.09(+0.75%)
May 29, 2008	12.99	12.99	12.41	12.46	16,614,557	-0.36(-2.80%)
May 28, 2008	12.56	12.83	12.38	12.82	16,933,038	+0.57(+4.61%)
May 27, 2008	12.39	12.43	12.13	12.25	10,992,741	-0.11(-0.89%)
May 26, 2008	12.68	12.71	12.18	12.37	0	+0.00(+0.00%)
May 23, 2008	12.68	12.71	12.18	12.37	9,965,552	-0.15(-1.22%)
May 22, 2008	12.44	12.83	12.44	12.52	6,583,410	+0.10(+0.81%)
May 21, 2008	12.85	13.01	12.31	12.42	13,099,309	-0.42(-3.31%)
May 20, 2008	12.33	12.85	12.19	12.84	13,133,809	+0.35(+2.80%)
May 19, 2008	12.60	12.73	12.35	12.49	13,827,852	+0.21(+1.74%)
May 16, 2008	11.96	12.28	11.82	12.28	13,278,840	+0.72(+6.26%)
May 15, 2008	11.22	11.56	11.19	11.56	11,910,108	+0.42(+3.79%)
May 14, 2008	11.31	11.39	11.08	11.13	8,526,764	-0.26(-2.25%)
May 13, 2008	11.41	11.45	11.12	11.39	11,269,537	+0.09(+0.82%)
May 12, 2008	11.11	11.34	10.88	11.30	9,570,795	+0.37(+3.43%)
May 09, 2008	10.70	10.98	10.57	10.92	5,926,057	+0.23(+2.19%)
May 08, 2008	10.40	10.71	10.30	10.69	11,242,817	+0.33(+3.15%)
May 07, 2008	10.79	10.80	10.30	10.36	12,622,780	-0.33(-3.06%)
May 06, 2008	10.63	10.75	10.54	10.69	10,842,815	+0.12(+1.12%)
May 05, 2008	10.61	10.63	10.39	10.57	7,335,410	+0.07(+0.67%)
May 02, 2008	10.63	10.67	10.18	10.50	17,423,894	+0.53(+5.32%)

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.