Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.48	10.85	10.37	10.46	14,376,902	-0.21(-2.01%)
Jul 30, 2008	10.70	10.95	10.42	10.68	10,191,496	+0.06(+0.55%)
Jul 29, 2008	10.62	10.86	10.35	10.62	13,405,538	+0.15(+1.43%)
Jul 28, 2008	10.45	10.80	10.32	10.47	14,271,957	-0.10(-0.98%)
Jul 25, 2008	10.70	10.87	10.52	10.57	10,853,384	-0.10(-0.91%)
Jul 24, 2008	11.10	11.19	10.61	10.67	9,558,080	-0.50(-4.47%)
Jul 23, 2008	10.84	11.53	10.73	11.17	14,931,834	+0.36(+3.30%)
Jul 22, 2008	10.50	10.81	10.32	10.81	8,875,219	+0.22(+2.08%)
Jul 21, 2008	10.76	10.87	10.51	10.59	6,680,742	-0.18(-1.69%)
Jul 18, 2008	11.10	11.10	10.61	10.78	12,674,761	+0.05(+0.42%)
Jul 17, 2008	10.49	10.87	10.26	10.73	12,115,668	+0.23(+2.16%)
Jul 16, 2008	10.02	10.56	9.926	10.50	11,912,039	+0.51(+5.13%)
Jul 15, 2008	9.900	10.16	9.588	9.991	21,088,320	+0.01(+0.13%)
Jul 14, 2008	10.04	10.24	9.932	9.978	13,750,004	+0.08(+0.79%)
Jul 11, 2008	10.27	10.31	9.627	9.900	20,455,028	-0.45(-4.39%)
Jul 10, 2008	10.56	10.74	10.27	10.35	18,527,240	-0.16(-1.54%)
Jul 09, 2008	10.85	10.91	10.51	10.52	14,666,080	-0.36(-3.28%)
Jul 08, 2008	10.37	10.94	10.33	10.87	19,016,756	+0.58(+5.61%)
Jul 07, 2008	10.72	10.88	10.19	10.30	25,583,088	-0.38(-3.59%)
Jul 04, 2008	10.85	10.94	10.64	10.68	6,887,511	+0.00(+0.00%)
Jul 03, 2008	10.85	10.94	10.64	10.68	6,887,511	-0.16(-1.44%)
Jul 02, 2008	11.08	11.19	10.82	10.83	12,977,628	-0.25(-2.23%)
Jul 01, 2008	10.68	11.16	10.61	11.08	16,856,884	+0.26(+2.40%)
Jun 30, 2008	10.89	11.18	10.73	10.82	19,424,598	-0.05(-0.42%)
Jun 27, 2008	10.80	11.00	10.52	10.87	26,007,564	+0.05(+0.48%)
Jun 26, 2008	10.93	10.99	10.74	10.81	16,896,756	-0.15(-1.36%)
Jun 25, 2008	10.90	11.30	10.90	10.96	14,645,792	+0.09(+0.84%)
Jun 24, 2008	10.87	11.04	10.67	10.87	21,721,172	-0.10(-0.89%)
Jun 23, 2008	11.40	11.43	10.93	10.97	18,250,020	-0.36(-3.15%)
Jun 20, 2008	11.49	11.59	11.26	11.33	19,218,682	-0.27(-2.35%)
Jun 19, 2008	11.33	11.67	11.24	11.60	14,422,360	+0.25(+2.17%)
Jun 18, 2008	11.56	11.63	11.31	11.35	11,748,503	-0.33(-2.83%)
Jun 17, 2008	11.76	11.81	11.63	11.68	10,122,368	+0.04(+0.33%)
Jun 16, 2008	11.54	11.78	11.50	11.65	14,783,355	-0.04(-0.33%)
Jun 13, 2008	11.59	11.68	11.39	11.68	9,958,971	+0.15(+1.29%)
Jun 12, 2008	11.33	11.70	11.33	11.54	15,724,222	+0.24(+2.13%)
Jun 11, 2008	11.37	11.55	11.22	11.30	17,793,560	-0.19(-1.64%)
Jun 10, 2008	11.28	11.73	10.84	11.48	23,198,802	+0.45(+4.12%)
Jun 09, 2008	11.28	11.29	10.93	11.03	17,712,538	-0.12(-1.05%)
Jun 06, 2008	11.43	11.45	11.12	11.15	16,039,391	-0.46(-3.97%)
Jun 05, 2008	11.31	11.76	11.30	11.61	25,698,468	+0.05(+0.45%)
Jun 04, 2008	11.70	11.76	11.41	11.55	14,279,344	-0.13(-1.11%)
Jun 03, 2008	11.73	11.95	11.53	11.68	15,378,938	-0.03(-0.22%)
Jun 02, 2008	11.83	11.85	11.49	11.71	11,059,835	-0.14(-1.15%)
May 30, 2008	12.01	12.01	11.70	11.85	11,718,491	-0.18(-1.46%)
May 29, 2008	11.76	12.11	11.64	12.02	11,961,343	+0.20(+1.70%)
May 28, 2008	11.76	11.95	11.64	11.82	11,718,277	+0.07(+0.61%)
May 27, 2008	11.67	11.95	11.59	11.75	16,462,906	+0.10(+0.89%)
May 26, 2008	12.08	12.09	11.52	11.65	0	+0.00(+0.00%)
May 23, 2008	12.08	12.09	11.52	11.65	14,971,031	-0.23(-1.91%)
May 22, 2008	11.66	12.00	11.54	11.87	11,169,317	+0.14(+1.22%)
May 21, 2008	12.18	12.27	11.69	11.73	10,275,540	-0.40(-3.27%)
May 20, 2008	12.11	12.25	11.97	12.13	13,024,159	-0.02(-0.16%)
May 19, 2008	11.96	12.27	11.93	12.15	11,201,543	+0.18(+1.52%)
May 16, 2008	12.42	12.42	11.80	11.96	15,920,005	-0.49(-3.91%)
May 15, 2008	12.35	12.50	12.18	12.45	11,998,380	+0.15(+1.21%)
May 14, 2008	12.04	12.37	11.93	12.30	12,020,356	+0.32(+2.65%)
May 13, 2008	11.97	12.09	11.87	11.98	15,352,972	+0.02(+0.16%)
May 12, 2008	11.68	12.06	11.61	11.96	14,913,831	+0.32(+2.73%)
May 09, 2008	11.56	11.69	11.39	11.65	14,469,971	+0.06(+0.56%)
May 08, 2008	12.31	12.35	11.54	11.58	25,273,334	-0.26(-2.19%)
May 07, 2008	12.04	12.22	11.81	11.84	15,401,128	-0.21(-1.78%)
May 06, 2008	11.75	12.19	11.70	12.05	13,983,480	+0.19(+1.64%)
May 05, 2008	12.03	12.07	11.79	11.86	12,589,546	-0.27(-2.20%)
May 02, 2008	12.21	12.44	12.02	12.13	14,607,623	-0.22(-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.