Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.02	11.17	10.94	11.06	1,239,768	-0.12(-1.10%)
Jul 30, 2008	11.16	11.37	10.91	11.18	1,436,058	+0.12(+1.11%)
Jul 29, 2008	11.06	11.09	10.67	11.06	1,466,789	+0.38(+3.54%)
Jul 28, 2008	10.81	11.07	10.68	10.68	1,457,031	-0.21(-1.94%)
Jul 25, 2008	11.02	11.11	10.77	10.89	1,641,071	-0.07(-0.64%)
Jul 24, 2008	11.62	11.62	10.95	10.96	1,532,251	-0.63(-5.46%)
Jul 23, 2008	11.46	11.79	10.87	11.59	4,085,898	+0.30(+2.64%)
Jul 22, 2008	11.44	11.51	11.23	11.30	3,180,272	-0.25(-2.13%)
Jul 21, 2008	11.12	11.70	11.08	11.54	2,798,186	+0.42(+3.79%)
Jul 18, 2008	11.69	11.69	11.05	11.12	2,373,616	-0.55(-4.74%)
Jul 17, 2008	11.06	11.67	10.98	11.67	1,483,040	+0.61(+5.56%)
Jul 16, 2008	11.28	11.37	10.61	11.06	4,309,308	-0.23(-2.02%)
Jul 15, 2008	11.48	11.68	11.08	11.29	5,283,233	-0.32(-2.73%)
Jul 14, 2008	12.04	12.04	11.42	11.60	1,993,654	-0.39(-3.22%)
Jul 11, 2008	11.69	12.05	11.45	11.99	2,189,901	+0.03(+0.22%)
Jul 10, 2008	12.25	12.45	11.78	11.96	2,138,154	-0.34(-2.78%)
Jul 09, 2008	13.27	13.27	12.22	12.31	2,431,283	-0.92(-6.97%)
Jul 08, 2008	12.98	13.25	12.82	13.23	963,374	+0.16(+1.21%)
Jul 07, 2008	13.46	13.54	12.97	13.07	1,121,357	-0.31(-2.30%)
Jul 04, 2008	13.85	13.85	13.13	13.38	849,869	+0.00(+0.00%)
Jul 03, 2008	13.85	13.85	13.13	13.38	849,869	-0.01(-0.06%)
Jul 02, 2008	13.82	13.95	13.37	13.39	1,514,964	-0.35(-2.56%)
Jul 01, 2008	13.70	13.84	13.37	13.74	2,493,340	+0.22(+1.62%)
Jun 30, 2008	13.72	13.79	13.49	13.52	1,509,320	-0.23(-1.66%)
Jun 27, 2008	13.85	13.94	13.55	13.75	4,199,294	-0.14(-1.01%)
Jun 26, 2008	13.97	14.18	13.86	13.89	1,393,732	-0.21(-1.50%)
Jun 25, 2008	13.71	14.17	13.63	14.10	1,039,077	+0.40(+2.88%)
Jun 24, 2008	13.83	13.88	13.57	13.70	1,084,458	-0.15(-1.08%)
Jun 23, 2008	14.05	14.05	13.73	13.85	1,141,805	-0.11(-0.76%)
Jun 20, 2008	14.08	14.21	13.34	13.96	1,931,189	-0.18(-1.30%)
Jun 19, 2008	14.16	14.34	14.12	14.14	1,373,843	-0.05(-0.37%)
Jun 18, 2008	14.58	14.65	14.16	14.19	1,670,544	-0.32(-2.18%)
Jun 17, 2008	14.50	14.72	14.45	14.51	920,197	-0.04(-0.30%)
Jun 16, 2008	14.53	14.65	14.30	14.55	786,467	-0.08(-0.54%)
Jun 13, 2008	14.54	14.84	14.41	14.63	764,705	+0.11(+0.73%)
Jun 12, 2008	14.52	14.91	14.51	14.53	982,973	-0.04(-0.30%)
Jun 11, 2008	14.60	14.72	14.45	14.57	1,473,050	-0.16(-1.07%)
Jun 10, 2008	14.98	15.04	14.41	14.73	1,496,992	+0.32(+2.19%)
Jun 09, 2008	14.81	14.89	14.30	14.41	1,091,938	-0.36(-2.44%)
Jun 06, 2008	15.09	15.18	14.72	14.77	1,337,666	-0.53(-3.44%)
Jun 05, 2008	15.32	15.39	15.15	15.30	641,766	+0.13(+0.87%)
Jun 04, 2008	15.13	15.32	15.04	15.17	752,769	+0.04(+0.23%)
Jun 03, 2008	15.14	15.37	15.03	15.13	1,221,227	+0.11(+0.76%)
Jun 02, 2008	15.37	15.50	14.89	15.02	1,410,236	-0.28(-1.84%)
May 30, 2008	15.37	15.47	15.20	15.30	1,061,506	-0.10(-0.63%)
May 29, 2008	15.01	15.46	14.95	15.40	1,198,701	+0.27(+1.80%)
May 28, 2008	15.37	15.46	15.09	15.13	1,092,518	-0.24(-1.54%)
May 27, 2008	15.27	15.51	15.16	15.36	922,195	+0.04(+0.23%)
May 26, 2008	15.68	15.76	15.28	15.33	0	+0.00(+0.00%)
May 23, 2008	15.68	15.76	15.28	15.33	781,336	-0.36(-2.30%)
May 22, 2008	15.64	15.91	15.49	15.69	1,705,251	+0.07(+0.45%)
May 21, 2008	16.11	16.11	15.46	15.62	1,138,224	-0.44(-2.74%)
May 20, 2008	16.29	16.36	15.87	16.06	1,143,634	-0.31(-1.88%)
May 19, 2008	16.26	16.66	16.17	16.36	895,029	+0.14(+0.87%)
May 16, 2008	16.84	16.92	16.17	16.22	2,067,606	-0.65(-3.85%)
May 15, 2008	17.06	17.20	16.80	16.87	1,453,779	-0.26(-1.54%)
May 14, 2008	17.10	17.30	16.98	17.14	737,800	+0.16(+0.93%)
May 13, 2008	17.12	17.30	16.93	16.98	1,370,496	-0.21(-1.23%)
May 12, 2008	17.22	17.61	17.11	17.19	1,003,742	-0.09(-0.51%)
May 09, 2008	16.92	17.52	16.92	17.28	411,704	+0.17(+0.98%)
May 08, 2008	17.01	17.27	17.00	17.11	999,268	+0.08(+0.46%)
May 07, 2008	17.33	17.38	16.97	17.03	1,680,639	-0.36(-2.07%)
May 06, 2008	17.13	17.49	17.08	17.39	1,076,600	+0.11(+0.61%)
May 05, 2008	17.20	17.50	17.07	17.29	628,087	-0.08(-0.46%)
May 02, 2008	17.77	17.80	17.26	17.37	528,373	-0.18(-1.05%)

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.