Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.14	10.50	10.03	10.12	14,859,387	-0.21(-2.01%)
Jul 30, 2008	10.35	10.60	10.08	10.33	10,533,519	+0.06(+0.55%)
Jul 29, 2008	10.28	10.51	10.01	10.28	13,855,424	+0.14(+1.43%)
Jul 28, 2008	10.11	10.45	9.986	10.13	14,750,920	-0.10(-0.98%)
Jul 25, 2008	10.36	10.51	10.17	10.23	11,217,621	-0.09(-0.91%)
Jul 24, 2008	10.74	10.83	10.27	10.33	9,878,846	-0.48(-4.47%)
Jul 23, 2008	10.49	11.15	10.38	10.81	15,432,942	+0.35(+3.30%)
Jul 22, 2008	10.16	10.46	9.986	10.46	9,173,069	+0.21(+2.08%)
Jul 21, 2008	10.41	10.52	10.17	10.25	6,904,945	-0.18(-1.69%)
Jul 18, 2008	10.74	10.74	10.27	10.43	13,100,123	+0.04(+0.42%)
Jul 17, 2008	10.15	10.52	9.924	10.38	12,522,266	+0.22(+2.16%)
Jul 16, 2008	9.698	10.21	9.603	10.16	12,311,804	+0.50(+5.13%)
Jul 15, 2008	9.578	9.829	9.277	9.666	21,796,038	+0.01(+0.13%)
Jul 14, 2008	9.716	9.905	9.610	9.654	14,211,450	+0.08(+0.79%)
Jul 11, 2008	9.936	9.974	9.314	9.578	21,141,492	-0.44(-4.39%)
Jul 10, 2008	10.21	10.39	9.936	10.02	19,149,010	-0.16(-1.54%)
Jul 09, 2008	10.50	10.55	10.17	10.17	15,158,270	-0.35(-3.28%)
Jul 08, 2008	10.04	10.58	9.999	10.52	19,654,952	+0.56(+5.61%)
Jul 07, 2008	10.37	10.53	9.861	9.961	26,441,648	-0.37(-3.59%)
Jul 04, 2008	10.50	10.58	10.29	10.33	7,118,654	+0.00(+0.00%)
Jul 03, 2008	10.50	10.58	10.29	10.33	7,118,654	-0.15(-1.44%)
Jul 02, 2008	10.72	10.83	10.47	10.48	13,413,153	-0.24(-2.23%)
Jul 01, 2008	10.33	10.80	10.27	10.72	17,422,596	+0.25(+2.40%)
Jun 30, 2008	10.53	10.82	10.38	10.47	20,076,482	-0.04(-0.42%)
Jun 27, 2008	10.45	10.64	10.17	10.51	26,880,370	+0.05(+0.48%)
Jun 26, 2008	10.57	10.63	10.39	10.46	17,463,806	-0.14(-1.36%)
Jun 25, 2008	10.55	10.93	10.55	10.61	15,137,301	+0.09(+0.84%)
Jun 24, 2008	10.51	10.68	10.32	10.52	22,450,128	-0.09(-0.89%)
Jun 23, 2008	11.03	11.06	10.58	10.61	18,862,486	-0.35(-3.15%)
Jun 20, 2008	11.12	11.22	10.90	10.96	19,863,656	-0.26(-2.35%)
Jun 19, 2008	10.97	11.29	10.88	11.22	14,906,370	+0.24(+2.17%)
Jun 18, 2008	11.19	11.26	10.94	10.99	12,142,779	-0.32(-2.83%)
Jun 17, 2008	11.37	11.43	11.25	11.31	10,462,072	+0.04(+0.33%)
Jun 16, 2008	11.16	11.40	11.12	11.27	15,279,481	-0.04(-0.33%)
Jun 13, 2008	11.22	11.31	11.02	11.31	10,293,192	+0.14(+1.29%)
Jun 12, 2008	10.97	11.32	10.97	11.16	16,251,923	+0.23(+2.13%)
Jun 11, 2008	11.00	11.18	10.86	10.93	18,390,708	-0.18(-1.64%)
Jun 10, 2008	10.91	11.35	10.49	11.11	23,977,348	+0.44(+4.12%)
Jun 09, 2008	10.91	10.92	10.57	10.67	18,306,966	-0.11(-1.05%)
Jun 06, 2008	11.06	11.08	10.76	10.78	16,577,668	-0.45(-3.97%)
Jun 05, 2008	10.94	11.37	10.93	11.23	26,560,900	+0.05(+0.45%)
Jun 04, 2008	11.32	11.38	11.04	11.18	14,758,554	-0.13(-1.11%)
Jun 03, 2008	11.35	11.56	11.15	11.31	15,895,051	-0.03(-0.22%)
Jun 02, 2008	11.45	11.46	11.12	11.33	11,431,000	-0.13(-1.15%)
May 30, 2008	11.62	11.62	11.32	11.46	12,111,761	-0.17(-1.46%)
May 29, 2008	11.38	11.72	11.26	11.63	12,362,762	+0.19(+1.70%)
May 28, 2008	11.37	11.56	11.26	11.44	12,111,539	+0.07(+0.61%)
May 27, 2008	11.29	11.57	11.21	11.37	17,015,396	+0.10(+0.89%)
May 26, 2008	11.69	11.69	11.15	11.27	0	+0.00(+0.00%)
May 23, 2008	11.69	11.69	11.15	11.27	15,473,454	-0.22(-1.91%)
May 22, 2008	11.28	11.61	11.16	11.49	11,544,156	+0.14(+1.22%)
May 21, 2008	11.78	11.87	11.31	11.35	10,620,384	-0.38(-3.27%)
May 20, 2008	11.71	11.85	11.58	11.73	13,461,246	-0.02(-0.16%)
May 19, 2008	11.58	11.87	11.54	11.75	11,577,464	+0.18(+1.52%)
May 16, 2008	12.02	12.02	11.42	11.58	16,454,276	-0.47(-3.91%)
May 15, 2008	11.95	12.10	11.78	12.05	12,401,043	+0.14(+1.21%)
May 14, 2008	11.65	11.96	11.54	11.90	12,423,756	+0.31(+2.65%)
May 13, 2008	11.58	11.70	11.48	11.59	15,868,213	+0.02(+0.16%)
May 12, 2008	11.31	11.67	11.23	11.58	15,414,334	+0.31(+2.73%)
May 09, 2008	11.19	11.31	11.02	11.27	14,955,579	+0.06(+0.56%)
May 08, 2008	11.91	11.95	11.16	11.20	26,121,500	-0.25(-2.19%)
May 07, 2008	11.64	11.82	11.42	11.46	15,917,986	-0.21(-1.78%)
May 06, 2008	11.37	11.80	11.32	11.66	14,452,762	+0.19(+1.64%)
May 05, 2008	11.64	11.68	11.41	11.47	13,012,048	-0.26(-2.19%)
May 02, 2008	11.81	12.03	11.63	11.73	15,097,851	-0.21(-1.79%)

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.