Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.944	10.58	9.832	10.11	19,588,102	+0.63(+6.69%)
Jul 30, 2008	9.458	9.603	9.165	9.480	7,944,548	+0.01(+0.09%)
Jul 29, 2008	9.093	9.496	9.028	9.472	4,807,845	+0.42(+4.69%)
Jul 28, 2008	9.203	9.243	9.025	9.047	2,905,286	-0.17(-1.89%)
Jul 25, 2008	9.103	9.257	9.010	9.222	3,163,701	+0.17(+1.93%)
Jul 24, 2008	9.673	9.673	9.009	9.047	5,904,355	-0.72(-7.35%)
Jul 23, 2008	9.740	9.944	9.611	9.764	5,324,785	-0.07(-0.71%)
Jul 22, 2008	9.472	9.942	9.353	9.834	8,095,503	+0.32(+3.39%)
Jul 21, 2008	9.673	9.697	9.380	9.512	6,848,634	+0.03(+0.28%)
Jul 18, 2008	9.144	9.515	9.021	9.485	8,348,622	+0.28(+3.10%)
Jul 17, 2008	9.017	9.329	8.907	9.200	8,402,948	+0.28(+3.10%)
Jul 16, 2008	8.518	8.934	8.469	8.923	10,630,200	+0.60(+7.23%)
Jul 15, 2008	8.383	8.523	7.983	8.322	8,593,989	-0.16(-1.84%)
Jul 14, 2008	8.542	8.679	8.270	8.477	6,028,272	+0.06(+0.70%)
Jul 11, 2008	8.327	8.569	8.109	8.418	6,495,067	+0.04(+0.51%)
Jul 10, 2008	8.464	8.520	8.123	8.375	8,433,938	-0.10(-1.17%)
Jul 09, 2008	8.851	8.918	8.421	8.475	5,769,545	-0.32(-3.64%)
Jul 08, 2008	8.582	8.811	8.276	8.794	9,049,768	+0.23(+2.70%)
Jul 07, 2008	8.598	8.778	8.418	8.563	7,557,174	-0.01(-0.09%)
Jul 04, 2008	8.579	8.773	8.343	8.571	5,763,180	+0.00(+0.00%)
Jul 03, 2008	8.579	8.773	8.343	8.571	5,763,180	-0.12(-1.39%)
Jul 02, 2008	9.138	9.195	8.601	8.692	9,784,680	-0.42(-4.57%)
Jul 01, 2008	9.176	9.270	8.840	9.109	11,907,923	-0.21(-2.28%)
Jun 30, 2008	9.316	9.442	9.192	9.321	6,389,907	-0.02(-0.20%)
Jun 27, 2008	9.485	9.525	9.208	9.340	9,770,135	-0.09(-0.94%)
Jun 26, 2008	10.02	10.06	9.335	9.429	12,141,968	-0.66(-6.58%)
Jun 25, 2008	10.01	10.23	10.01	10.09	4,511,305	+0.10(+1.02%)
Jun 24, 2008	10.40	10.42	9.977	9.990	7,838,667	-0.38(-3.63%)
Jun 23, 2008	10.47	10.55	10.31	10.37	5,279,976	-0.13(-1.23%)
Jun 20, 2008	10.50	10.72	10.47	10.50	5,946,239	-0.12(-1.14%)
Jun 19, 2008	10.39	10.69	10.34	10.62	5,085,519	+0.22(+2.15%)
Jun 18, 2008	10.47	10.47	10.24	10.39	6,042,269	-0.05(-0.49%)
Jun 17, 2008	10.67	10.67	10.41	10.44	6,015,131	-0.17(-1.57%)
Jun 16, 2008	10.53	10.69	10.43	10.61	4,865,594	+0.14(+1.31%)
Jun 13, 2008	10.34	10.54	10.28	10.47	6,772,730	+0.21(+2.04%)
Jun 12, 2008	9.901	10.33	9.834	10.26	9,067,829	+0.40(+4.03%)
Jun 11, 2008	10.21	10.26	9.842	9.867	7,065,544	-0.40(-3.87%)
Jun 10, 2008	10.33	10.41	10.18	10.26	5,657,690	-0.14(-1.32%)
Jun 09, 2008	10.26	10.46	10.21	10.40	7,147,086	+0.21(+2.08%)
Jun 06, 2008	10.64	10.70	10.16	10.19	9,071,677	-0.55(-5.13%)
Jun 05, 2008	10.67	10.75	10.62	10.74	10,200,800	+0.04(+0.40%)
Jun 04, 2008	10.63	10.75	10.57	10.70	7,213,168	+0.01(+0.05%)
Jun 03, 2008	10.69	10.75	10.46	10.69	6,191,508	+0.10(+0.91%)
Jun 02, 2008	10.92	10.98	10.52	10.59	7,380,000	-0.38(-3.48%)
May 30, 2008	10.79	11.06	10.77	10.98	8,041,383	+0.27(+2.51%)
May 29, 2008	10.72	10.79	10.36	10.71	9,146,193	+0.34(+3.32%)
May 28, 2008	10.25	10.41	10.21	10.36	4,330,476	+0.16(+1.61%)
May 27, 2008	10.08	10.21	9.928	10.20	3,921,017	+0.05(+0.45%)
May 26, 2008	10.12	10.21	9.896	10.15	0	+0.00(+0.00%)
May 23, 2008	10.12	10.21	9.896	10.15	4,364,518	-0.04(-0.40%)
May 22, 2008	10.41	10.48	10.08	10.19	6,652,985	-0.19(-1.86%)
May 21, 2008	10.65	10.83	10.34	10.39	14,293,041	+0.06(+0.57%)
May 20, 2008	10.16	10.37	10.16	10.33	6,412,714	+0.17(+1.67%)
May 19, 2008	10.28	10.38	10.08	10.16	7,238,107	-0.03(-0.26%)
May 16, 2008	10.32	10.41	9.982	10.19	8,922,989	+0.11(+1.09%)
May 15, 2008	9.450	10.21	9.450	10.08	13,856,548	+0.65(+6.90%)
May 14, 2008	9.203	9.630	9.195	9.426	8,317,818	+0.23(+2.48%)
May 13, 2008	9.128	9.224	9.004	9.197	4,673,842	+0.03(+0.38%)
May 12, 2008	9.055	9.163	8.996	9.163	4,116,420	+0.17(+1.88%)
May 09, 2008	8.894	9.109	8.811	8.993	2,627,225	+0.08(+0.87%)
May 08, 2008	8.864	8.953	8.762	8.915	5,256,608	+0.13(+1.53%)
May 07, 2008	8.931	9.109	8.743	8.781	4,865,307	-0.13(-1.45%)
May 06, 2008	8.864	8.934	8.628	8.910	9,999,555	+0.05(+0.55%)
May 05, 2008	9.189	9.189	8.751	8.862	10,373,270	-0.27(-2.97%)
May 02, 2008	9.270	9.324	9.085	9.133	11,076,273	+0.08(+0.86%)

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.