Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.74	11.85	11.23	11.23	4,975,446	-0.64(-5.40%)
Jul 30, 2008	11.58	11.92	11.48	11.87	5,674,921	+0.38(+3.35%)
Jul 29, 2008	11.48	11.78	11.33	11.48	6,135,232	+0.11(+0.99%)
Jul 28, 2008	11.11	12.12	10.93	11.37	13,556,180	-0.86(-7.02%)
Jul 25, 2008	12.29	12.49	12.16	12.23	5,945,667	+0.08(+0.62%)
Jul 24, 2008	12.55	12.60	12.13	12.16	6,086,133	-0.41(-3.30%)
Jul 23, 2008	12.32	12.59	12.26	12.57	6,146,377	+0.28(+2.27%)
Jul 22, 2008	12.18	12.37	11.94	12.29	6,772,517	+0.05(+0.43%)
Jul 21, 2008	12.35	12.45	12.05	12.24	3,582,064	-0.09(-0.73%)
Jul 18, 2008	12.24	13.87	12.13	12.33	5,242,127	+0.18(+1.49%)
Jul 17, 2008	12.17	12.41	11.79	12.15	7,532,750	-0.01(-0.06%)
Jul 16, 2008	11.61	12.19	11.58	12.16	7,877,474	+0.56(+4.81%)
Jul 15, 2008	11.16	12.01	10.97	11.60	10,395,964	+0.37(+3.29%)
Jul 14, 2008	11.20	11.34	10.90	11.23	5,679,455	+0.16(+1.43%)
Jul 11, 2008	11.45	11.45	10.93	11.07	6,556,335	-0.47(-4.05%)
Jul 10, 2008	11.24	11.96	11.20	11.54	7,980,727	+0.28(+2.48%)
Jul 09, 2008	11.15	11.33	11.10	11.26	5,471,482	-0.07(-0.60%)
Jul 08, 2008	10.75	11.33	10.72	11.33	7,985,327	+0.57(+5.33%)
Jul 07, 2008	10.86	11.02	10.63	10.75	6,483,490	-0.06(-0.56%)
Jul 04, 2008	10.87	11.03	10.71	10.81	2,299,688	+0.00(+0.00%)
Jul 03, 2008	10.87	11.03	10.71	10.81	2,299,688	+0.03(+0.28%)
Jul 02, 2008	10.88	11.16	10.76	10.78	7,043,481	-0.04(-0.35%)
Jul 01, 2008	11.09	11.25	10.61	10.82	6,234,432	-0.44(-3.88%)
Jun 30, 2008	11.09	11.41	10.84	11.26	6,066,459	+0.23(+2.05%)
Jun 27, 2008	11.14	11.32	10.84	11.03	8,077,283	-0.03(-0.27%)
Jun 26, 2008	11.16	11.44	11.05	11.06	6,081,829	-0.24(-2.13%)
Jun 25, 2008	10.92	11.45	10.83	11.30	7,587,605	+0.47(+4.31%)
Jun 24, 2008	10.83	10.99	10.63	10.84	3,951,457	+0.01(+0.07%)
Jun 23, 2008	11.27	11.27	10.78	10.83	4,907,004	-0.38(-3.43%)
Jun 20, 2008	10.73	11.26	10.25	11.21	12,913,324	+0.31(+2.83%)
Jun 19, 2008	10.22	10.97	10.22	10.90	14,777,365	+0.60(+5.78%)
Jun 18, 2008	10.93	11.16	9.872	10.31	28,137,612	-0.92(-8.19%)
Jun 17, 2008	11.19	11.38	11.09	11.23	8,233,810	+0.12(+1.08%)
Jun 16, 2008	11.18	11.29	10.90	11.11	9,965,589	-0.17(-1.47%)
Jun 13, 2008	11.24	11.27	11.09	11.27	7,615,443	+0.07(+0.61%)
Jun 12, 2008	11.26	11.55	11.05	11.21	9,154,259	+0.02(+0.20%)
Jun 11, 2008	11.48	11.48	11.09	11.18	10,552,814	-0.33(-2.88%)
Jun 10, 2008	11.60	11.75	11.43	11.52	8,849,680	-0.29(-2.49%)
Jun 09, 2008	12.30	12.34	11.67	11.81	8,639,059	-0.38(-3.15%)
Jun 06, 2008	12.81	12.81	12.15	12.19	9,702,064	-0.62(-4.82%)
Jun 05, 2008	12.97	13.02	12.74	12.81	9,314,253	-0.08(-0.64%)
Jun 04, 2008	13.08	13.19	12.58	12.89	12,021,162	+0.10(+0.77%)
Jun 03, 2008	13.73	13.77	12.60	12.80	15,765,015	-1.11(-7.97%)
Jun 02, 2008	14.27	14.37	13.90	13.90	5,845,858	-0.29(-2.07%)
May 30, 2008	14.09	14.27	13.92	14.20	4,910,339	+0.12(+0.86%)
May 29, 2008	13.71	14.30	13.66	14.08	8,106,783	+0.37(+2.69%)
May 28, 2008	13.63	13.75	13.35	13.71	4,150,671	+0.14(+1.00%)
May 27, 2008	13.41	13.68	13.33	13.57	3,480,357	+0.14(+1.07%)
May 26, 2008	13.80	13.82	13.36	13.43	0	+0.00(+0.00%)
May 23, 2008	13.80	13.82	13.36	13.43	3,766,296	-0.41(-2.94%)
May 22, 2008	13.64	13.94	13.52	13.84	3,713,785	+0.29(+2.17%)
May 21, 2008	13.64	13.96	13.51	13.54	3,368,098	-0.10(-0.72%)
May 20, 2008	13.72	13.85	13.53	13.64	3,545,590	-0.17(-1.20%)
May 19, 2008	13.79	14.08	13.66	13.81	5,320,347	+0.05(+0.33%)
May 16, 2008	14.05	14.21	13.65	13.76	3,807,306	-0.26(-1.88%)
May 15, 2008	13.81	14.12	13.71	14.02	4,301,675	+0.34(+2.48%)
May 14, 2008	13.55	13.90	13.50	13.69	5,182,139	+0.14(+1.06%)
May 13, 2008	13.44	13.64	13.34	13.54	9,837,257	+0.14(+1.07%)
May 12, 2008	13.19	13.41	13.07	13.40	5,548,407	+0.32(+2.48%)
May 09, 2008	13.21	13.36	13.02	13.08	2,312,940	-0.35(-2.64%)
May 08, 2008	13.36	13.51	13.32	13.43	4,776,728	+0.11(+0.85%)
May 07, 2008	13.38	13.43	13.23	13.32	8,021,062	-0.03(-0.23%)
May 06, 2008	13.41	13.47	13.11	13.35	7,930,535	-0.18(-1.34%)
May 05, 2008	13.45	13.61	13.33	13.53	6,278,523	+0.11(+0.84%)
May 02, 2008	13.66	13.68	13.32	13.41	6,363,329	-0.02(-0.11%)

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.