Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.09	10.21	10.01	10.05	6,432,291	-0.28(-2.74%)
Jul 30, 2008	10.23	10.38	10.20	10.34	8,361,370	+0.11(+1.12%)
Jul 29, 2008	10.22	10.23	9.952	10.22	4,171,394	+0.22(+2.17%)
Jul 28, 2008	10.22	10.26	9.976	10.01	5,207,275	-0.24(-2.35%)
Jul 25, 2008	10.21	10.30	10.17	10.25	6,005,922	+0.16(+1.61%)
Jul 24, 2008	10.30	10.34	10.05	10.08	10,800,009	-0.29(-2.79%)
Jul 23, 2008	10.31	10.43	10.25	10.37	14,633,981	+0.14(+1.41%)
Jul 22, 2008	10.05	10.26	10.01	10.23	6,540,213	+0.14(+1.37%)
Jul 21, 2008	10.14	10.18	10.05	10.09	6,189,225	+0.11(+1.15%)
Jul 18, 2008	9.946	9.988	9.880	9.976	6,894,501	+0.02(+0.18%)
Jul 17, 2008	9.838	10.02	9.771	9.958	16,438,027	+0.05(+0.55%)
Jul 16, 2008	9.591	9.940	9.573	9.904	8,827,527	+0.37(+3.92%)
Jul 15, 2008	9.573	9.705	9.410	9.530	10,348,705	-0.26(-2.70%)
Jul 14, 2008	9.940	9.994	9.753	9.795	6,915,087	-0.10(-1.03%)
Jul 11, 2008	9.838	10.01	9.765	9.898	5,955,586	+0.01(+0.12%)
Jul 10, 2008	9.838	9.946	9.744	9.886	9,608,441	+0.11(+1.11%)
Jul 09, 2008	9.994	10.02	9.729	9.777	6,037,741	-0.31(-3.04%)
Jul 08, 2008	9.904	10.10	9.819	10.08	10,744,281	+0.13(+1.27%)
Jul 07, 2008	10.11	10.18	9.844	9.958	15,046,392	+0.13(+1.29%)
Jul 04, 2008	9.904	9.910	9.735	9.832	6,208,527	+0.00(+0.00%)
Jul 03, 2008	9.904	9.910	9.735	9.832	6,208,527	+0.04(+0.37%)
Jul 02, 2008	10.01	10.08	9.753	9.795	10,165,949	-0.34(-3.39%)
Jul 01, 2008	10.08	10.16	9.934	10.14	10,405,125	-0.06(-0.59%)
Jun 30, 2008	10.16	10.27	10.14	10.20	6,120,682	+0.04(+0.36%)
Jun 27, 2008	10.17	10.24	10.11	10.16	9,208,078	-0.03(-0.30%)
Jun 26, 2008	10.39	10.42	10.16	10.19	11,567,134	-0.39(-3.64%)
Jun 25, 2008	10.50	10.64	10.46	10.58	10,626,303	-0.05(-0.51%)
Jun 24, 2008	10.54	10.73	10.48	10.63	9,902,834	-0.01(-0.11%)
Jun 23, 2008	10.72	10.73	10.60	10.64	4,249,487	+0.03(+0.28%)
Jun 20, 2008	10.71	10.75	10.55	10.61	8,946,259	-0.28(-2.54%)
Jun 19, 2008	10.81	10.93	10.77	10.89	7,061,569	+0.02(+0.17%)
Jun 18, 2008	10.89	10.94	10.78	10.87	12,409,007	+0.00(+0.00%)
Jun 17, 2008	10.99	11.04	10.86	10.87	4,694,074	-0.10(-0.93%)
Jun 16, 2008	10.88	10.98	10.87	10.98	2,356,702	+0.02(+0.22%)
Jun 13, 2008	10.87	11.01	10.81	10.95	9,296,388	-0.01(-0.06%)
Jun 12, 2008	10.98	11.09	10.90	10.96	7,573,749	+0.05(+0.44%)
Jun 11, 2008	11.02	11.08	10.86	10.91	13,432,470	-0.17(-1.52%)
Jun 10, 2008	11.04	11.11	11.00	11.08	15,543,870	-0.14(-1.23%)
Jun 09, 2008	11.29	11.32	11.10	11.22	8,898,002	-0.02(-0.21%)
Jun 06, 2008	11.52	11.52	11.23	11.24	11,026,330	-0.48(-4.11%)
Jun 05, 2008	11.59	11.74	11.55	11.72	9,109,645	+0.28(+2.47%)
Jun 04, 2008	11.40	11.54	11.38	11.44	6,979,117	+0.05(+0.42%)
Jun 03, 2008	11.54	11.59	11.37	11.39	6,823,257	-0.11(-0.99%)
Jun 02, 2008	11.56	11.66	11.39	11.51	6,924,726	-0.18(-1.55%)
May 30, 2008	11.73	11.74	11.66	11.69	2,843,486	+0.07(+0.62%)
May 29, 2008	11.51	11.71	11.49	11.61	5,519,898	+0.09(+0.78%)
May 28, 2008	11.55	11.56	11.40	11.52	5,027,676	+0.01(+0.05%)
May 27, 2008	11.42	11.52	11.35	11.52	7,781,655	+0.16(+1.43%)
May 26, 2008	11.40	11.43	11.30	11.35	0	+0.00(+0.00%)
May 23, 2008	11.40	11.43	11.30	11.35	6,816,450	-0.10(-0.84%)
May 22, 2008	11.40	11.52	11.40	11.45	8,131,060	+0.05(+0.42%)
May 21, 2008	11.61	11.69	11.35	11.40	10,485,318	-0.07(-0.58%)
May 20, 2008	11.55	11.59	11.44	11.47	10,762,054	-0.31(-2.61%)
May 19, 2008	11.87	11.96	11.78	11.78	6,345,058	-0.14(-1.21%)
May 16, 2008	11.90	11.96	11.83	11.92	11,622,910	-0.08(-0.65%)
May 15, 2008	11.82	12.00	11.81	12.00	4,439,538	+0.23(+2.00%)
May 14, 2008	11.81	11.90	11.76	11.76	3,941,380	+0.02(+0.21%)
May 13, 2008	11.80	11.80	11.63	11.74	11,248,097	+0.06(+0.52%)
May 12, 2008	11.61	11.68	11.49	11.68	11,304,667	+0.11(+0.99%)
May 09, 2008	11.60	11.63	11.53	11.57	5,039,711	-0.21(-1.79%)
May 08, 2008	11.73	11.80	11.67	11.78	7,592,086	+0.16(+1.40%)
May 07, 2008	11.79	11.91	11.60	11.61	10,851,141	-0.49(-4.03%)
May 06, 2008	11.97	12.13	11.90	12.10	5,741,874	+0.10(+0.80%)
May 05, 2008	12.05	12.08	11.95	12.00	9,007,559	-0.06(-0.50%)
May 02, 2008	12.10	12.15	11.98	12.07	9,338,400	+0.14(+1.21%)

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.