Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.74	11.85	11.23	11.23	4,973,949	-0.64(-5.40%)
Jul 30, 2008	11.58	11.93	11.49	11.87	5,673,214	+0.38(+3.35%)
Jul 29, 2008	11.49	11.78	11.33	11.49	6,133,386	+0.11(+0.99%)
Jul 28, 2008	11.11	12.13	10.93	11.38	13,552,102	-0.86(-7.02%)
Jul 25, 2008	12.29	12.49	12.16	12.23	5,943,879	+0.08(+0.62%)
Jul 24, 2008	12.55	12.60	12.13	12.16	6,084,302	-0.41(-3.30%)
Jul 23, 2008	12.33	12.59	12.26	12.57	6,144,528	+0.28(+2.27%)
Jul 22, 2008	12.18	12.38	11.95	12.29	6,770,480	+0.05(+0.43%)
Jul 21, 2008	12.36	12.45	12.05	12.24	3,580,986	-0.09(-0.73%)
Jul 18, 2008	12.24	13.87	12.13	12.33	5,240,550	+0.18(+1.49%)
Jul 17, 2008	12.17	12.42	11.80	12.15	7,530,484	-0.01(-0.06%)
Jul 16, 2008	11.61	12.20	11.58	12.16	7,875,104	+0.56(+4.81%)
Jul 15, 2008	11.16	12.02	10.98	11.60	10,392,836	+0.37(+3.29%)
Jul 14, 2008	11.20	11.35	10.90	11.23	5,677,747	+0.16(+1.43%)
Jul 11, 2008	11.45	11.45	10.93	11.07	6,554,363	-0.47(-4.05%)
Jul 10, 2008	11.25	11.96	11.20	11.54	7,978,326	+0.28(+2.48%)
Jul 09, 2008	11.16	11.34	11.10	11.26	5,469,836	-0.07(-0.60%)
Jul 08, 2008	10.75	11.33	10.72	11.33	7,982,925	+0.57(+5.33%)
Jul 07, 2008	10.86	11.02	10.64	10.76	6,481,539	-0.06(-0.56%)
Jul 04, 2008	10.88	11.03	10.71	10.82	2,298,996	+0.00(+0.00%)
Jul 03, 2008	10.88	11.03	10.71	10.82	2,298,996	+0.03(+0.28%)
Jul 02, 2008	10.89	11.16	10.76	10.79	7,041,362	-0.04(-0.35%)
Jul 01, 2008	11.09	11.25	10.61	10.82	6,232,557	-0.44(-3.88%)
Jun 30, 2008	11.10	11.41	10.84	11.26	6,064,634	+0.23(+2.05%)
Jun 27, 2008	11.14	11.32	10.84	11.04	8,074,853	-0.03(-0.27%)
Jun 26, 2008	11.16	11.44	11.05	11.07	6,079,999	-0.24(-2.13%)
Jun 25, 2008	10.92	11.46	10.83	11.31	7,585,322	+0.47(+4.31%)
Jun 24, 2008	10.83	10.99	10.64	10.84	3,950,268	+0.01(+0.07%)
Jun 23, 2008	11.27	11.27	10.78	10.83	4,905,528	-0.38(-3.43%)
Jun 20, 2008	10.73	11.26	10.25	11.22	12,909,439	+0.31(+2.83%)
Jun 19, 2008	10.22	10.98	10.22	10.91	14,772,919	+0.60(+5.78%)
Jun 18, 2008	10.94	11.16	9.875	10.31	28,129,146	-0.92(-8.19%)
Jun 17, 2008	11.19	11.38	11.10	11.23	8,231,333	+0.12(+1.09%)
Jun 16, 2008	11.19	11.30	10.90	11.11	9,962,591	-0.17(-1.47%)
Jun 13, 2008	11.24	11.28	11.09	11.28	7,613,152	+0.07(+0.60%)
Jun 12, 2008	11.26	11.56	11.05	11.21	9,151,505	+0.02(+0.20%)
Jun 11, 2008	11.48	11.48	11.09	11.19	10,549,639	-0.33(-2.88%)
Jun 10, 2008	11.60	11.75	11.44	11.52	8,847,017	-0.29(-2.49%)
Jun 09, 2008	12.30	12.34	11.68	11.81	8,636,460	-0.38(-3.15%)
Jun 06, 2008	12.82	12.82	12.15	12.20	9,699,145	-0.62(-4.82%)
Jun 05, 2008	12.97	13.03	12.74	12.82	9,311,451	-0.08(-0.64%)
Jun 04, 2008	13.08	13.19	12.58	12.90	12,017,545	+0.10(+0.77%)
Jun 03, 2008	13.73	13.77	12.60	12.80	15,760,272	-1.11(-7.97%)
Jun 02, 2008	14.27	14.38	13.90	13.91	5,844,099	-0.29(-2.07%)
May 30, 2008	14.10	14.27	13.92	14.20	4,908,861	+0.12(+0.86%)
May 29, 2008	13.71	14.30	13.67	14.08	8,104,344	+0.37(+2.69%)
May 28, 2008	13.63	13.75	13.35	13.71	4,149,422	+0.14(+1.00%)
May 27, 2008	13.41	13.68	13.34	13.58	3,479,310	+0.14(+1.07%)
May 26, 2008	13.80	13.83	13.37	13.43	0	+0.00(+0.00%)
May 23, 2008	13.80	13.83	13.37	13.43	3,765,163	-0.41(-2.94%)
May 22, 2008	13.64	13.95	13.52	13.84	3,712,668	+0.29(+2.17%)
May 21, 2008	13.64	13.96	13.52	13.55	3,367,084	-0.10(-0.72%)
May 20, 2008	13.72	13.86	13.54	13.64	3,544,523	-0.17(-1.20%)
May 19, 2008	13.80	14.08	13.67	13.81	5,318,747	+0.05(+0.33%)
May 16, 2008	14.05	14.21	13.65	13.77	3,806,161	-0.26(-1.88%)
May 15, 2008	13.81	14.12	13.71	14.03	4,300,380	+0.34(+2.48%)
May 14, 2008	13.55	13.90	13.50	13.69	5,180,579	+0.14(+1.06%)
May 13, 2008	13.44	13.64	13.34	13.55	9,834,297	+0.14(+1.07%)
May 12, 2008	13.19	13.42	13.07	13.40	5,546,738	+0.32(+2.48%)
May 09, 2008	13.21	13.37	13.03	13.08	2,312,244	-0.35(-2.64%)
May 08, 2008	13.37	13.52	13.32	13.43	4,775,291	+0.11(+0.85%)
May 07, 2008	13.38	13.43	13.23	13.32	8,018,649	-0.03(-0.23%)
May 06, 2008	13.42	13.48	13.11	13.35	7,928,149	-0.18(-1.34%)
May 05, 2008	13.46	13.61	13.34	13.53	6,276,634	+0.11(+0.84%)
May 02, 2008	13.67	13.68	13.32	13.42	6,361,414	-0.02(-0.11%)

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.