Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.38	12.96	12.34	12.66	16,559,827	+0.07(+0.54%)
Jul 30, 2008	12.70	12.84	12.32	12.59	11,588,550	-0.06(-0.47%)
Jul 29, 2008	12.49	12.77	12.39	12.65	12,994,487	+0.26(+2.07%)
Jul 28, 2008	12.45	12.68	12.35	12.39	9,605,966	-0.27(-2.10%)
Jul 25, 2008	12.06	12.77	11.97	12.66	21,526,776	+0.27(+2.21%)
Jul 24, 2008	12.58	12.67	12.28	12.38	19,186,790	-0.53(-4.11%)
Jul 23, 2008	13.16	13.44	12.75	12.92	14,204,825	-0.13(-0.98%)
Jul 22, 2008	12.74	13.07	12.40	13.04	15,592,700	+0.14(+1.06%)
Jul 21, 2008	13.33	13.39	12.73	12.91	12,446,856	-0.40(-3.02%)
Jul 18, 2008	13.54	13.69	13.03	13.31	13,592,033	-0.39(-2.81%)
Jul 17, 2008	13.49	13.87	13.33	13.69	16,073,240	+0.42(+3.16%)
Jul 16, 2008	12.95	13.28	12.64	13.27	14,360,851	+0.39(+3.06%)
Jul 15, 2008	12.77	13.26	12.45	12.88	17,504,680	-0.03(-0.26%)
Jul 14, 2008	13.39	13.50	12.64	12.92	14,097,829	-0.23(-1.76%)
Jul 11, 2008	13.10	13.25	12.29	13.15	30,299,070	-0.26(-1.92%)
Jul 10, 2008	13.33	13.60	12.92	13.40	23,402,154	+0.14(+1.03%)
Jul 09, 2008	14.28	14.35	13.18	13.27	27,510,452	-1.10(-7.68%)
Jul 08, 2008	14.56	14.63	13.88	14.37	18,246,894	-0.20(-1.35%)
Jul 07, 2008	14.56	15.12	14.28	14.57	13,051,644	+0.09(+0.59%)
Jul 04, 2008	14.46	14.61	13.94	14.48	15,406,486	+0.00(+0.00%)
Jul 03, 2008	14.46	14.61	13.94	14.48	15,406,486	-0.04(-0.29%)
Jul 02, 2008	15.27	15.27	14.51	14.52	11,638,026	-0.70(-4.61%)
Jul 01, 2008	14.84	15.35	14.79	15.23	17,297,952	+0.11(+0.74%)
Jun 30, 2008	15.20	15.58	14.93	15.11	12,569,906	-0.02(-0.11%)
Jun 27, 2008	14.65	15.23	14.43	15.13	17,460,808	+0.39(+2.61%)
Jun 26, 2008	14.98	15.19	14.45	14.75	22,554,828	-0.71(-4.60%)
Jun 25, 2008	15.12	15.67	15.06	15.46	15,704,293	+0.58(+3.91%)
Jun 24, 2008	14.88	15.22	14.70	14.88	12,237,366	-0.21(-1.36%)
Jun 23, 2008	15.14	15.46	15.01	15.08	17,500,290	+0.13(+0.86%)
Jun 20, 2008	14.78	15.02	14.63	14.95	20,143,284	-0.03(-0.17%)
Jun 19, 2008	13.91	15.00	13.79	14.98	19,777,734	+0.98(+7.03%)
Jun 18, 2008	14.12	14.37	13.83	13.99	12,121,576	-0.22(-1.57%)
Jun 17, 2008	14.35	14.54	14.19	14.22	13,473,240	-0.12(-0.84%)
Jun 16, 2008	14.40	14.70	14.22	14.34	16,472,605	-0.11(-0.77%)
Jun 13, 2008	13.86	14.90	13.77	14.45	20,073,030	+0.78(+5.70%)
Jun 12, 2008	13.76	14.08	13.53	13.67	14,080,895	+0.18(+1.33%)
Jun 11, 2008	13.71	13.84	13.46	13.49	13,841,471	-0.29(-2.11%)
Jun 10, 2008	13.84	14.42	13.71	13.78	22,335,262	-0.75(-5.18%)
Jun 09, 2008	14.60	14.66	14.14	14.53	11,046,932	-0.06(-0.41%)
Jun 06, 2008	14.87	15.02	14.50	14.59	11,347,839	-0.47(-3.13%)
Jun 05, 2008	14.61	15.15	14.54	15.06	16,781,702	+0.50(+3.47%)
Jun 04, 2008	14.85	14.97	14.44	14.56	24,963,106	-0.25(-1.68%)
Jun 03, 2008	14.88	14.94	14.59	14.81	18,738,208	+0.02(+0.12%)
Jun 02, 2008	14.83	15.14	14.58	14.79	23,342,022	-0.07(-0.46%)
May 30, 2008	14.51	15.29	14.40	14.86	86,235,464	+2.81(+23.30%)
May 29, 2008	12.28	12.28	11.94	12.05	26,404,806	-0.22(-1.81%)
May 28, 2008	12.20	12.27	11.93	12.27	11,362,469	+0.11(+0.92%)
May 27, 2008	11.89	12.20	11.64	12.16	17,083,964	-0.20(-1.59%)
May 26, 2008	12.15	12.37	12.09	12.36	7,922,992	+0.00(+0.00%)
May 23, 2008	12.15	12.37	12.09	12.36	7,919,487	+0.06(+0.49%)
May 22, 2008	12.16	12.44	12.12	12.30	9,953,956	+0.21(+1.70%)
May 21, 2008	12.44	12.58	11.97	12.09	12,024,792	-0.22(-1.81%)
May 20, 2008	12.48	12.48	11.92	12.32	14,658,932	-0.38(-2.97%)
May 19, 2008	12.98	13.21	12.58	12.69	13,257,395	-0.27(-2.11%)
May 16, 2008	12.80	13.05	12.54	12.97	19,696,160	+0.27(+2.16%)
May 15, 2008	12.06	12.85	12.03	12.69	18,892,158	+0.68(+5.70%)
May 14, 2008	12.39	12.46	11.92	12.01	17,702,724	-0.23(-1.89%)
May 13, 2008	11.87	12.42	11.77	12.24	20,559,596	+0.51(+4.38%)
May 12, 2008	11.57	11.79	11.34	11.73	16,128,042	+0.27(+2.31%)
May 09, 2008	11.29	11.55	11.19	11.46	8,594,056	+0.08(+0.68%)
May 08, 2008	11.31	11.50	11.13	11.38	8,843,816	+0.10(+0.91%)
May 07, 2008	11.23	11.57	11.16	11.28	11,253,762	-0.02(-0.15%)
May 06, 2008	11.22	11.33	10.95	11.30	12,157,559	+0.02(+0.15%)
May 05, 2008	11.43	11.45	11.15	11.28	10,542,937	-0.13(-1.12%)
May 02, 2008	11.71	11.72	11.13	11.41	18,439,306	-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.