Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.863	9.049	8.507	8.863	4,084,778	-0.16(-1.80%)
Jul 30, 2008	9.134	10.02	8.879	9.026	4,173,839	+0.10(+1.13%)
Jul 29, 2008	8.925	8.925	7.982	8.925	4,012,190	+0.90(+11.28%)
Jul 28, 2008	8.569	8.716	7.927	8.020	4,439,578	-0.46(-5.47%)
Jul 25, 2008	8.507	8.716	8.384	8.484	6,285,918	-0.11(-1.26%)
Jul 24, 2008	8.662	8.964	8.275	8.593	5,566,982	-0.03(-0.36%)
Jul 23, 2008	9.134	9.412	8.183	8.623	10,248,685	-0.13(-1.50%)
Jul 22, 2008	6.705	8.755	6.149	8.755	48,440,936	-5.75(-39.63%)
Jul 21, 2008	13.94	14.75	13.94	14.50	1,641,703	+0.39(+2.80%)
Jul 18, 2008	14.33	14.69	13.60	14.11	3,140,543	-0.20(-1.41%)
Jul 17, 2008	13.24	14.58	13.10	14.31	5,155,843	+1.14(+8.70%)
Jul 16, 2008	11.26	13.46	10.84	13.16	5,527,024	+2.12(+19.19%)
Jul 15, 2008	11.29	11.52	10.60	11.04	4,637,926	-0.48(-4.16%)
Jul 14, 2008	11.98	12.29	11.38	11.52	3,076,171	-0.10(-0.87%)
Jul 11, 2008	12.76	12.92	11.28	11.62	6,643,353	-1.44(-11.01%)
Jul 10, 2008	13.05	13.87	12.94	13.06	3,981,198	-0.21(-1.57%)
Jul 09, 2008	13.60	13.79	12.85	13.27	3,262,951	-0.41(-3.00%)
Jul 08, 2008	13.12	13.73	12.79	13.68	2,949,236	+0.46(+3.51%)
Jul 07, 2008	13.56	14.15	12.84	13.22	3,737,990	-0.29(-2.12%)
Jul 04, 2008	14.18	14.25	13.09	13.50	2,997,910	+0.00(+0.00%)
Jul 03, 2008	14.18	14.25	13.09	13.50	2,997,910	-0.68(-4.80%)
Jul 02, 2008	14.39	14.79	14.03	14.18	3,195,665	+0.23(+1.66%)
Jul 01, 2008	13.58	13.98	13.24	13.95	4,436,001	+0.04(+0.28%)
Jun 30, 2008	14.51	15.00	13.87	13.91	2,310,902	-0.62(-4.26%)
Jun 27, 2008	15.36	15.36	14.22	14.53	5,288,856	-0.77(-5.00%)
Jun 26, 2008	16.21	16.24	14.67	15.30	6,023,711	-1.28(-7.70%)
Jun 25, 2008	16.27	17.20	16.10	16.57	2,932,728	+0.36(+2.24%)
Jun 24, 2008	15.51	16.76	15.50	16.21	3,828,119	+0.67(+4.28%)
Jun 23, 2008	16.37	16.74	15.52	15.55	3,885,064	-0.59(-3.64%)
Jun 20, 2008	17.29	17.32	16.05	16.13	5,271,105	-1.27(-7.29%)
Jun 19, 2008	18.27	18.39	17.15	17.40	4,268,518	-0.81(-4.46%)
Jun 18, 2008	18.53	18.89	17.75	18.21	2,807,859	-0.37(-2.00%)
Jun 17, 2008	19.17	19.27	18.56	18.58	1,530,889	-0.49(-2.59%)
Jun 16, 2008	18.83	19.10	18.62	19.08	1,182,816	+0.10(+0.53%)
Jun 13, 2008	18.49	19.01	18.29	18.98	1,265,094	+0.72(+3.94%)
Jun 12, 2008	18.18	18.57	18.04	18.26	2,675,545	+0.26(+1.46%)
Jun 11, 2008	18.33	18.42	17.80	18.00	2,387,561	-0.42(-2.27%)
Jun 10, 2008	18.56	18.95	17.82	18.41	1,912,308	+0.17(+0.93%)
Jun 09, 2008	18.83	18.83	18.17	18.24	1,979,077	-0.27(-1.46%)
Jun 06, 2008	18.49	18.80	18.31	18.52	3,018,989	-0.07(-0.37%)
Jun 05, 2008	17.47	18.58	17.22	18.58	2,694,433	+1.13(+6.47%)
Jun 04, 2008	17.40	17.46	17.12	17.46	2,105,532	-0.05(-0.27%)
Jun 03, 2008	17.70	18.09	17.19	17.50	1,827,596	-0.09(-0.48%)
Jun 02, 2008	17.78	17.86	17.21	17.59	1,397,438	-0.28(-1.56%)
May 30, 2008	17.66	18.32	17.62	17.87	2,698,395	+0.25(+1.40%)
May 29, 2008	17.52	17.75	17.25	17.62	1,456,293	+0.00(+0.00%)
May 28, 2008	17.16	17.85	16.74	17.62	3,177,606	+0.40(+2.34%)
May 27, 2008	17.62	17.71	17.08	17.22	1,361,926	-0.36(-2.02%)
May 26, 2008	18.16	18.29	17.46	17.57	0	+0.00(+0.00%)
May 23, 2008	18.16	18.29	17.46	17.57	1,115,827	-0.55(-3.03%)
May 22, 2008	17.66	18.22	17.59	18.12	1,634,673	+0.56(+3.17%)
May 21, 2008	18.51	18.51	17.53	17.56	1,548,157	-0.76(-4.14%)
May 20, 2008	18.35	18.38	17.67	18.32	1,646,237	-0.19(-1.00%)
May 19, 2008	19.03	19.03	18.33	18.51	1,398,225	-0.49(-2.60%)
May 16, 2008	19.34	19.34	18.72	19.00	1,600,514	-0.19(-1.01%)
May 15, 2008	19.00	19.34	18.87	19.20	1,439,636	+0.15(+0.81%)
May 14, 2008	18.88	19.64	18.56	19.04	2,028,049	-0.56(-2.88%)
May 13, 2008	20.00	20.00	19.34	19.61	1,090,387	-0.36(-1.78%)
May 12, 2008	19.11	20.29	19.11	19.96	1,677,333	+0.78(+4.07%)
May 09, 2008	18.64	19.80	17.41	19.18	2,054,933	-0.46(-2.32%)
May 08, 2008	19.98	20.26	19.46	19.64	1,331,687	-0.30(-1.51%)
May 07, 2008	20.69	20.73	19.82	19.94	785,488	-0.69(-3.34%)
May 06, 2008	20.75	20.76	20.02	20.63	977,706	-0.29(-1.40%)
May 05, 2008	20.87	21.06	20.52	20.92	972,550	+0.02(+0.11%)
May 02, 2008	20.30	21.33	20.26	20.90	1,787,688	+0.68(+3.37%)

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.