Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13655	13728	13564	13593	270,456,896	-90.30(-0.66%)
Jul 30, 2008	13374	13691	13342	13683	272,732,640	+340.70(+2.55%)
Jul 29, 2008	13304	13348	13240	13342	197,950,960	+38.50(+0.29%)
Jul 28, 2008	13407	13534	13288	13304	176,408,272	-74.80(-0.56%)
Jul 25, 2008	13304	13391	13158	13379	214,827,136	+172.70(+1.31%)
Jul 24, 2008	13567	13593	13197	13206	334,197,792	-306.60(-2.27%)
Jul 23, 2008	13624	13645	13509	13513	268,329,632	-130.50(-0.96%)
Jul 22, 2008	13634	13689	13476	13643	196,395,360	-46.00(-0.34%)
Jul 21, 2008	13658	13740	13516	13689	170,343,200	+173.20(+1.28%)
Jul 18, 2008	13557	13608	13460	13516	207,760,160	+55.80(+0.41%)
Jul 17, 2008	13596	13662	13348	13460	275,368,672	-43.60(-0.32%)
Jul 16, 2008	13356	13515	13167	13504	272,214,144	+146.20(+1.09%)
Jul 15, 2008	13652	13741	13256	13358	302,770,176	-383.70(-2.79%)
Jul 14, 2008	13855	13888	13663	13741	263,815,968	+32.20(+0.23%)
Jul 11, 2008	13797	13860	13597	13709	229,439,984	-34.80(-0.25%)
Jul 10, 2008	13728	13776	13573	13744	202,962,144	+133.10(+0.98%)
Jul 09, 2008	13933	13981	13610	13611	213,149,728	-199.00(-1.44%)
Jul 08, 2008	13690	13823	13557	13810	246,564,016	+97.00(+0.71%)
Jul 07, 2008	13971	14069	13640	13713	244,551,232	-297.60(-2.12%)
Jul 04, 2008	14176	14158	14010	14010	98,098,392	-133.20(-0.94%)
Jul 03, 2008	13993	14144	13796	14144	204,984,720	+109.50(+0.78%)
Jul 02, 2008	14574	14585	13984	14034	253,846,752	-432.90(-2.99%)
Jul 01, 2008	14403	14492	14347	14467	200,524,288	+0.00(+0.00%)
Jun 30, 2008	14403	14492	14347	14467	200,524,288	+111.80(+0.78%)
Jun 27, 2008	14282	14398	14236	14355	222,405,568	+63.10(+0.44%)
Jun 26, 2008	14418	14441	14156	14292	243,093,808	-149.00(-1.03%)
Jun 25, 2008	14442	14504	14260	14441	252,791,680	+31.50(+0.22%)
Jun 24, 2008	14679	14694	14376	14410	231,723,888	-282.20(-1.92%)
Jun 23, 2008	14622	14720	14581	14692	218,061,280	+111.10(+0.76%)
Jun 20, 2008	14805	14854	14581	14581	392,121,632	-209.50(-1.42%)
Jun 19, 2008	15049	15073	14768	14790	201,156,928	-282.90(-1.88%)
Jun 18, 2008	15069	15093	14950	15073	243,902,096	+4.30(+0.03%)
Jun 17, 2008	14950	15097	14944	15069	207,227,872	+124.50(+0.83%)
Jun 16, 2008	14893	15007	14778	14944	169,138,480	+165.80(+1.12%)
Jun 13, 2008	14592	14789	14578	14778	173,172,752	+175.90(+1.20%)
Jun 12, 2008	14650	14716	14576	14603	212,495,584	-113.90(-0.77%)
Jun 11, 2008	14817	14817	14687	14716	260,035,952	-19.70(-0.13%)
Jun 10, 2008	14898	14961	14661	14736	236,976,624	-224.60(-1.50%)
Jun 09, 2008	14979	15097	14902	14961	182,800,528	-8.70(-0.06%)
Jun 06, 2008	15072	15155	14949	14970	230,357,392	-13.40(-0.09%)
Jun 05, 2008	14762	14992	14690	14983	236,132,192	+292.40(+1.99%)
Jun 04, 2008	14692	14790	14641	14690	199,238,720	-38.10(-0.26%)
Jun 03, 2008	14787	14915	14678	14729	188,975,248	-85.60(-0.58%)
Jun 02, 2008	14674	14859	14648	14814	205,809,744	+99.50(+0.68%)
May 30, 2008	14684	14804	14577	14715	252,813,424	+137.50(+0.94%)
May 29, 2008	14591	14697	14562	14577	198,541,408	-111.40(-0.76%)
May 28, 2008	14508	14698	14465	14689	216,388,976	+166.50(+1.15%)
May 27, 2008	14701	14759	14516	14522	214,062,480	-236.50(-1.60%)
May 26, 2008	14750	14775	14695	14759	78,237,216	+35.20(+0.24%)
May 23, 2008	14813	14836	14616	14723	200,592,400	-69.00(-0.47%)
May 22, 2008	14781	14878	14729	14792	249,169,440	+2.00(+0.01%)
May 21, 2008	15017	15129	14779	14790	306,770,240	-256.90(-1.71%)
May 20, 2008	14945	15091	14915	15047	273,786,016	+63.10(+0.42%)
May 19, 2008	15012	14992	14828	14984	245,978,224	+0.00(+0.00%)
May 16, 2008	15012	14992	14828	14984	245,978,224	+156.10(+1.05%)
May 15, 2008	14687	14828	14626	14828	244,604,672	+201.80(+1.38%)
May 14, 2008	14628	14737	14614	14626	235,580,384	+9.60(+0.07%)
May 13, 2008	14628	14666	14553	14617	201,092,880	-49.40(-0.34%)
May 12, 2008	14612	14696	14507	14666	209,327,760	+144.90(+1.00%)
May 09, 2008	14568	14634	14510	14521	261,997,040	-86.80(-0.59%)
May 08, 2008	14388	14609	14372	14608	289,040,864	+236.50(+1.65%)
May 07, 2008	14417	14448	14351	14372	251,686,016	-42.80(-0.30%)
May 06, 2008	14246	14431	14226	14414	226,276,944	+140.00(+0.98%)
May 05, 2008	14357	14366	14266	14274	207,439,584	+7.30(+0.05%)
May 02, 2008	14204	14301	14066	14267	203,407,408	+295.80(+2.12%)

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.