Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.553	9.726	9.427	9.450	553,445	-0.16(-1.72%)
Jul 30, 2008	9.833	9.833	9.471	9.615	311,321	+0.15(+1.62%)
Jul 29, 2008	9.461	10.03	8.986	9.461	1,108,982	+0.12(+1.31%)
Jul 28, 2008	9.787	9.872	9.319	9.339	852,866	-0.51(-5.14%)
Jul 25, 2008	10.12	10.12	9.741	9.845	709,828	-0.25(-2.43%)
Jul 24, 2008	10.64	10.64	10.05	10.09	449,418	-0.65(-6.04%)
Jul 23, 2008	10.57	10.80	10.35	10.74	1,209,404	+0.60(+5.94%)
Jul 22, 2008	9.323	10.21	9.304	10.14	804,021	+0.77(+8.23%)
Jul 21, 2008	9.304	9.365	9.085	9.365	810,849	+0.21(+2.30%)
Jul 18, 2008	9.270	9.396	9.047	9.154	520,422	-0.11(-1.16%)
Jul 17, 2008	8.990	9.289	8.772	9.262	822,497	+0.53(+6.06%)
Jul 16, 2008	8.280	8.863	8.211	8.733	2,541,388	+0.48(+5.86%)
Jul 15, 2008	8.372	8.384	8.015	8.249	1,283,899	-0.14(-1.69%)
Jul 14, 2008	8.644	9.005	8.368	8.391	489,763	-0.04(-0.45%)
Jul 11, 2008	8.288	8.522	8.288	8.430	551,325	-0.21(-2.40%)
Jul 10, 2008	8.898	9.089	8.556	8.637	1,368,256	+0.20(+2.36%)
Jul 09, 2008	8.690	8.990	8.433	8.437	762,111	-0.14(-1.61%)
Jul 08, 2008	8.207	8.595	8.129	8.575	850,775	+0.31(+3.81%)
Jul 07, 2008	8.249	8.560	8.215	8.261	1,008,050	-0.05(-0.55%)
Jul 04, 2008	8.341	8.430	8.138	8.307	454,228	+0.00(+0.00%)
Jul 03, 2008	8.341	8.430	8.138	8.307	454,228	-0.15(-1.77%)
Jul 02, 2008	8.656	8.798	8.426	8.456	688,885	+0.05(+0.59%)
Jul 01, 2008	8.380	8.433	8.095	8.407	722,269	-0.23(-2.62%)
Jun 30, 2008	8.637	8.990	8.610	8.633	840,794	-0.26(-2.93%)
Jun 27, 2008	9.062	9.097	8.744	8.894	607,704	-0.13(-1.45%)
Jun 26, 2008	9.346	9.753	8.978	9.024	972,322	-3.50(-27.95%)
Jun 25, 2008	12.66	12.77	12.48	12.53	696,715	+0.13(+1.08%)
Jun 24, 2008	12.61	12.65	12.35	12.39	905,115	-0.32(-2.53%)
Jun 23, 2008	12.69	12.92	12.69	12.71	779,270	+0.04(+0.30%)
Jun 20, 2008	12.89	12.89	12.66	12.68	403,586	-0.64(-4.81%)
Jun 19, 2008	13.34	13.40	13.17	13.32	211,661	-0.21(-1.59%)
Jun 18, 2008	13.52	13.60	13.35	13.53	284,091	-0.34(-2.43%)
Jun 17, 2008	13.79	13.97	13.64	13.87	497,455	+0.29(+2.15%)
Jun 16, 2008	13.61	13.67	13.46	13.58	304,398	-0.01(-0.06%)
Jun 13, 2008	13.37	13.60	13.25	13.58	243,044	+0.33(+2.46%)
Jun 12, 2008	13.07	13.42	13.07	13.26	361,421	+0.36(+2.80%)
Jun 11, 2008	13.29	13.37	12.87	12.90	429,270	-0.20(-1.55%)
Jun 10, 2008	13.10	13.25	13.05	13.10	493,210	-0.32(-2.37%)
Jun 09, 2008	13.37	13.58	13.27	13.42	522,721	-0.12(-0.88%)
Jun 06, 2008	13.83	13.85	13.54	13.54	510,148	-0.65(-4.57%)
Jun 05, 2008	13.96	14.20	13.86	14.19	596,476	+0.44(+3.18%)
Jun 04, 2008	13.98	14.19	13.73	13.75	694,082	-0.47(-3.32%)
Jun 03, 2008	14.30	14.35	14.16	14.22	450,651	-0.10(-0.72%)
Jun 02, 2008	14.54	14.57	14.25	14.32	453,637	-0.49(-3.31%)
May 30, 2008	14.86	14.90	14.71	14.82	161,720	+0.03(+0.18%)
May 29, 2008	14.60	14.90	14.58	14.79	283,663	+0.04(+0.29%)
May 28, 2008	14.82	14.87	14.71	14.75	293,342	+0.08(+0.55%)
May 27, 2008	14.57	14.67	14.50	14.67	261,875	-0.14(-0.96%)
May 26, 2008	14.68	14.84	14.54	14.81	0	+0.00(+0.00%)
May 23, 2008	14.68	14.84	14.54	14.81	300,797	+0.05(+0.37%)
May 22, 2008	14.67	14.87	14.67	14.75	366,636	-0.01(-0.08%)
May 21, 2008	15.28	15.29	14.72	14.77	525,561	-0.44(-2.90%)
May 20, 2008	15.43	15.43	15.15	15.21	362,829	-0.48(-3.08%)
May 19, 2008	15.47	15.90	15.47	15.69	514,581	+0.22(+1.44%)
May 16, 2008	15.44	15.57	15.37	15.47	474,681	-0.10(-0.62%)
May 15, 2008	15.42	15.57	15.34	15.56	454,841	+0.38(+2.50%)
May 14, 2008	15.15	15.35	15.08	15.18	504,952	+0.15(+1.00%)
May 13, 2008	15.18	15.18	15.01	15.03	293,588	-0.22(-1.43%)
May 12, 2008	15.09	15.37	14.96	15.25	412,355	+0.25(+1.66%)
May 09, 2008	15.34	15.34	14.97	15.00	355,507	-0.49(-3.17%)
May 08, 2008	15.80	15.80	15.38	15.49	492,032	-0.25(-1.56%)
May 07, 2008	16.30	16.30	15.72	15.74	410,814	-0.75(-4.56%)
May 06, 2008	16.49	16.51	16.28	16.49	360,396	-0.18(-1.10%)
May 05, 2008	16.61	16.69	16.36	16.68	458,664	-0.01(-0.05%)
May 02, 2008	16.22	16.68	16.22	16.68	751,071	+0.49(+3.01%)

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.