Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.39	12.97	12.35	12.67	16,546,062	+0.07(+0.54%)
Jul 30, 2008	12.71	12.85	12.34	12.60	11,578,917	-0.06(-0.47%)
Jul 29, 2008	12.50	12.78	12.40	12.66	12,983,686	+0.26(+2.07%)
Jul 28, 2008	12.46	12.69	12.36	12.40	9,597,982	-0.27(-2.10%)
Jul 25, 2008	12.07	12.78	11.98	12.67	21,508,882	+0.27(+2.21%)
Jul 24, 2008	12.59	12.68	12.29	12.39	19,170,842	-0.53(-4.11%)
Jul 23, 2008	13.17	13.45	12.76	12.93	14,193,018	-0.13(-0.98%)
Jul 22, 2008	12.75	13.08	12.41	13.05	15,579,738	+0.14(+1.06%)
Jul 21, 2008	13.34	13.41	12.74	12.92	12,436,510	-0.40(-3.02%)
Jul 18, 2008	13.55	13.70	13.04	13.32	13,580,735	-0.39(-2.81%)
Jul 17, 2008	13.50	13.89	13.35	13.71	16,059,879	+0.42(+3.16%)
Jul 16, 2008	12.96	13.29	12.65	13.29	14,348,914	+0.39(+3.06%)
Jul 15, 2008	12.78	13.27	12.46	12.89	17,490,130	-0.03(-0.26%)
Jul 14, 2008	13.41	13.51	12.65	12.93	14,086,111	-0.23(-1.76%)
Jul 11, 2008	13.11	13.26	12.30	13.16	30,273,884	-0.26(-1.92%)
Jul 10, 2008	13.34	13.61	12.93	13.41	23,382,700	+0.14(+1.03%)
Jul 09, 2008	14.30	14.37	13.19	13.28	27,487,584	-1.11(-7.68%)
Jul 08, 2008	14.57	14.64	13.89	14.38	18,231,726	-0.20(-1.35%)
Jul 07, 2008	14.57	15.14	14.30	14.58	13,040,795	+0.09(+0.59%)
Jul 04, 2008	14.48	14.62	13.95	14.49	15,393,680	+0.00(+0.00%)
Jul 03, 2008	14.48	14.62	13.95	14.49	15,393,680	-0.04(-0.29%)
Jul 02, 2008	15.28	15.28	14.52	14.54	11,628,352	-0.70(-4.61%)
Jul 01, 2008	14.85	15.36	14.80	15.24	17,283,574	+0.11(+0.74%)
Jun 30, 2008	15.21	15.59	14.94	15.13	12,559,457	-0.02(-0.11%)
Jun 27, 2008	14.66	15.25	14.44	15.14	17,446,294	+0.39(+2.61%)
Jun 26, 2008	14.99	15.20	14.46	14.76	22,536,080	-0.71(-4.60%)
Jun 25, 2008	15.14	15.68	15.08	15.47	15,691,239	+0.58(+3.91%)
Jun 24, 2008	14.90	15.23	14.71	14.89	12,227,194	-0.21(-1.36%)
Jun 23, 2008	15.15	15.47	15.02	15.09	17,485,744	+0.13(+0.86%)
Jun 20, 2008	14.79	15.03	14.64	14.96	20,126,540	-0.03(-0.17%)
Jun 19, 2008	13.92	15.01	13.80	14.99	19,761,294	+0.98(+7.03%)
Jun 18, 2008	14.13	14.38	13.84	14.01	12,111,500	-0.22(-1.57%)
Jun 17, 2008	14.37	14.55	14.20	14.23	13,462,041	-0.12(-0.84%)
Jun 16, 2008	14.42	14.71	14.24	14.35	16,458,912	-0.11(-0.77%)
Jun 13, 2008	13.87	14.91	13.78	14.46	20,056,346	+0.78(+5.70%)
Jun 12, 2008	13.77	14.09	13.54	13.68	14,069,190	+0.18(+1.33%)
Jun 11, 2008	13.72	13.85	13.47	13.50	13,829,966	-0.29(-2.11%)
Jun 10, 2008	13.85	14.43	13.72	13.79	22,316,696	-0.75(-5.18%)
Jun 09, 2008	14.61	14.67	14.15	14.54	11,037,750	-0.06(-0.41%)
Jun 06, 2008	14.88	15.03	14.51	14.61	11,338,406	-0.47(-3.12%)
Jun 05, 2008	14.62	15.16	14.55	15.08	16,767,752	+0.51(+3.47%)
Jun 04, 2008	14.86	14.98	14.45	14.57	24,942,354	-0.25(-1.68%)
Jun 03, 2008	14.90	14.95	14.61	14.82	18,722,632	+0.02(+0.12%)
Jun 02, 2008	14.84	15.15	14.59	14.80	23,322,618	-0.07(-0.46%)
May 30, 2008	14.52	15.30	14.41	14.87	86,163,784	+2.81(+23.30%)
May 29, 2008	12.29	12.29	11.95	12.06	26,382,858	-0.22(-1.81%)
May 28, 2008	12.21	12.28	11.94	12.28	11,353,024	+0.11(+0.92%)
May 27, 2008	11.90	12.22	11.65	12.17	17,069,764	-0.20(-1.59%)
May 26, 2008	12.16	12.38	12.10	12.37	7,916,406	+0.00(+0.00%)
May 23, 2008	12.16	12.38	12.10	12.37	7,912,904	+0.06(+0.49%)
May 22, 2008	12.17	12.45	12.13	12.31	9,945,682	+0.21(+1.70%)
May 21, 2008	12.45	12.59	11.98	12.10	12,014,797	-0.22(-1.81%)
May 20, 2008	12.49	12.49	11.93	12.33	14,646,747	-0.38(-2.97%)
May 19, 2008	12.99	13.23	12.59	12.70	13,246,374	-0.27(-2.11%)
May 16, 2008	12.81	13.06	12.55	12.98	19,679,788	+0.27(+2.16%)
May 15, 2008	12.07	12.86	12.04	12.70	18,876,454	+0.69(+5.70%)
May 14, 2008	12.40	12.47	11.93	12.02	17,688,010	-0.23(-1.89%)
May 13, 2008	11.88	12.43	11.78	12.25	20,542,506	+0.51(+4.38%)
May 12, 2008	11.58	11.80	11.35	11.74	16,114,636	+0.27(+2.32%)
May 09, 2008	11.30	11.56	11.20	11.47	8,586,913	+0.08(+0.68%)
May 08, 2008	11.32	11.51	11.14	11.39	8,836,464	+0.10(+0.91%)
May 07, 2008	11.24	11.58	11.17	11.29	11,244,407	-0.02(-0.15%)
May 06, 2008	11.23	11.34	10.96	11.31	12,147,453	+0.02(+0.15%)
May 05, 2008	11.44	11.46	11.16	11.29	10,534,173	-0.13(-1.13%)
May 02, 2008	11.72	11.73	11.14	11.42	18,423,978	-0.19(-1.62%)

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.