Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.11	11.14	10.81	10.94	10,327,381	-0.12(-1.05%)
Jul 30, 2008	10.80	11.10	10.55	11.06	15,167,181	+0.81(+7.95%)
Jul 29, 2008	10.10	10.29	10.10	10.24	9,073,587	+0.46(+4.67%)
Jul 28, 2008	9.824	10.04	9.749	9.784	10,460,827	+0.00(+0.00%)
Jul 25, 2008	9.754	9.849	9.548	9.784	13,622,975	-0.10(-1.02%)
Jul 24, 2008	10.30	10.37	9.824	9.885	13,648,232	-0.54(-5.16%)
Jul 23, 2008	10.54	10.69	10.33	10.42	10,817,430	-0.36(-3.35%)
Jul 22, 2008	11.05	11.05	10.56	10.78	11,129,781	-0.27(-2.45%)
Jul 21, 2008	10.61	11.11	10.61	11.06	8,207,274	+0.48(+4.56%)
Jul 18, 2008	10.51	10.90	10.37	10.57	10,698,270	+0.01(+0.05%)
Jul 17, 2008	11.17	11.20	10.23	10.57	15,590,085	-0.59(-5.31%)
Jul 16, 2008	11.17	11.26	10.93	11.16	10,897,802	+0.12(+1.05%)
Jul 15, 2008	10.95	11.31	10.58	11.05	11,852,954	-0.18(-1.57%)
Jul 14, 2008	11.41	11.42	11.08	11.22	8,693,819	+0.09(+0.77%)
Jul 11, 2008	11.10	11.37	10.81	11.14	10,227,770	+0.17(+1.56%)
Jul 10, 2008	10.50	11.23	10.45	10.97	15,282,785	+0.46(+4.40%)
Jul 09, 2008	10.59	11.10	10.38	10.50	8,765,230	-0.07(-0.66%)
Jul 08, 2008	10.58	10.83	10.32	10.57	16,405,999	-0.11(-1.04%)
Jul 07, 2008	10.56	11.10	10.48	10.68	16,324,564	-0.08(-0.70%)
Jul 04, 2008	11.17	11.23	10.60	10.76	14,539,139	+0.00(+0.00%)
Jul 03, 2008	11.17	11.23	10.60	10.76	14,539,139	-0.58(-5.10%)
Jul 02, 2008	12.21	12.35	11.09	11.34	21,538,584	-0.77(-6.39%)
Jul 01, 2008	11.65	12.16	11.62	12.11	15,610,056	+0.05(+0.38%)
Jun 30, 2008	11.85	12.29	11.82	12.07	11,682,243	+0.45(+3.85%)
Jun 27, 2008	11.71	11.96	11.58	11.62	9,268,664	-0.01(-0.09%)
Jun 26, 2008	11.82	12.04	11.40	11.63	11,054,517	-0.38(-3.18%)
Jun 25, 2008	11.61	12.20	11.57	12.01	10,959,013	+0.37(+3.19%)
Jun 24, 2008	11.83	11.96	11.47	11.64	13,773,834	-0.33(-2.73%)
Jun 23, 2008	12.26	12.28	11.68	11.97	12,565,601	-0.21(-1.69%)
Jun 20, 2008	12.86	12.90	12.04	12.17	12,519,351	-0.78(-6.01%)
Jun 19, 2008	12.91	13.17	12.76	12.95	22,698,966	+0.07(+0.51%)
Jun 18, 2008	12.96	13.00	12.63	12.88	9,377,454	+0.02(+0.12%)
Jun 17, 2008	12.53	13.11	12.38	12.87	12,960,392	+0.67(+5.50%)
Jun 16, 2008	12.06	12.33	12.00	12.20	9,380,300	-0.01(-0.06%)
Jun 13, 2008	12.40	12.49	12.13	12.21	9,017,755	+0.05(+0.41%)
Jun 12, 2008	12.15	12.41	12.09	12.16	12,276,987	+0.06(+0.48%)
Jun 11, 2008	12.59	12.59	11.61	12.10	29,211,756	-0.43(-3.43%)
Jun 10, 2008	12.55	12.79	12.37	12.53	15,083,888	-0.39(-3.00%)
Jun 09, 2008	12.81	13.07	12.75	12.91	9,274,048	+0.22(+1.70%)
Jun 06, 2008	12.92	13.17	12.65	12.70	11,866,301	-0.24(-1.83%)
Jun 05, 2008	12.34	12.95	12.26	12.94	13,195,612	+0.87(+7.25%)
Jun 04, 2008	12.22	12.28	11.94	12.06	11,071,105	-0.25(-2.04%)
Jun 03, 2008	12.56	12.71	12.18	12.31	12,473,709	-0.17(-1.33%)
Jun 02, 2008	12.47	12.54	12.33	12.48	10,212,939	-0.08(-0.60%)
May 30, 2008	12.59	12.59	12.14	12.55	18,763,450	+0.09(+0.75%)
May 29, 2008	12.99	12.99	12.41	12.46	16,615,135	-0.36(-2.80%)
May 28, 2008	12.56	12.83	12.38	12.82	16,933,626	+0.57(+4.61%)
May 27, 2008	12.38	12.42	12.13	12.25	10,993,123	-0.11(-0.89%)
May 26, 2008	12.68	12.71	12.18	12.36	0	+0.00(+0.00%)
May 23, 2008	12.68	12.71	12.18	12.36	9,965,898	-0.15(-1.22%)
May 22, 2008	12.44	12.83	12.44	12.52	6,583,639	+0.10(+0.81%)
May 21, 2008	12.84	13.01	12.31	12.42	13,099,764	-0.42(-3.31%)
May 20, 2008	12.33	12.85	12.19	12.84	13,134,266	+0.35(+2.80%)
May 19, 2008	12.60	12.73	12.34	12.49	13,828,332	+0.21(+1.74%)
May 16, 2008	11.96	12.28	11.82	12.28	13,279,301	+0.72(+6.26%)
May 15, 2008	11.22	11.56	11.19	11.56	11,910,522	+0.42(+3.79%)
May 14, 2008	11.31	11.39	11.08	11.13	8,527,061	-0.26(-2.25%)
May 13, 2008	11.41	11.45	11.12	11.39	11,269,929	+0.09(+0.82%)
May 12, 2008	11.11	11.34	10.88	11.30	9,571,128	+0.37(+3.43%)
May 09, 2008	10.70	10.98	10.57	10.92	5,926,263	+0.23(+2.19%)
May 08, 2008	10.39	10.71	10.30	10.69	11,243,208	+0.33(+3.15%)
May 07, 2008	10.79	10.80	10.30	10.36	12,623,218	-0.33(-3.06%)
May 06, 2008	10.63	10.75	10.54	10.69	10,843,192	+0.12(+1.12%)
May 05, 2008	10.61	10.63	10.39	10.57	7,335,665	+0.07(+0.67%)
May 02, 2008	10.63	10.67	10.18	10.50	17,424,500	+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.