Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.229	5.650	5.207	5.552	2,835,017	+0.45(+8.82%)
Jul 30, 2008	6.055	6.055	5.064	5.102	10,267,603	-3.15(-38.18%)
Jul 29, 2008	8.501	8.531	8.020	8.253	2,293,558	-0.08(-0.99%)
Jul 28, 2008	8.786	8.861	8.313	8.336	1,120,578	-0.35(-3.98%)
Jul 25, 2008	9.273	9.311	8.598	8.681	1,276,595	-0.47(-5.09%)
Jul 24, 2008	9.754	9.754	9.048	9.146	852,605	-0.50(-5.14%)
Jul 23, 2008	9.386	9.799	9.386	9.641	986,582	+0.29(+3.05%)
Jul 22, 2008	9.829	10.02	8.966	9.356	2,016,696	-0.95(-9.18%)
Jul 21, 2008	10.11	10.47	9.994	10.30	580,341	+0.33(+3.31%)
Jul 18, 2008	9.979	10.05	9.896	9.971	500,504	+0.01(+0.08%)
Jul 17, 2008	10.09	10.28	9.866	9.964	499,063	+0.04(+0.38%)
Jul 16, 2008	9.851	9.941	9.709	9.926	778,393	+0.04(+0.38%)
Jul 15, 2008	9.559	10.11	9.461	9.889	617,828	+0.15(+1.54%)
Jul 14, 2008	9.754	9.964	9.641	9.739	1,156,187	+0.12(+1.25%)
Jul 11, 2008	9.536	9.712	9.408	9.619	662,531	-0.04(-0.39%)
Jul 10, 2008	9.791	9.925	9.416	9.656	692,779	-0.17(-1.76%)
Jul 09, 2008	10.31	10.39	9.739	9.829	559,536	-0.40(-3.89%)
Jul 08, 2008	10.26	10.43	10.09	10.23	485,319	+0.00(+0.00%)
Jul 07, 2008	10.15	10.67	10.15	10.23	578,189	+0.09(+0.89%)
Jul 04, 2008	10.30	10.40	9.754	10.14	546,282	+0.00(+0.00%)
Jul 03, 2008	10.30	10.40	9.754	10.14	546,282	-0.14(-1.39%)
Jul 02, 2008	10.58	10.77	10.17	10.28	846,942	-0.30(-2.84%)
Jul 01, 2008	10.72	10.73	10.24	10.58	1,085,756	-0.26(-2.42%)
Jun 30, 2008	11.24	11.28	10.68	10.84	1,011,143	-0.44(-3.89%)
Jun 27, 2008	11.73	11.87	11.10	11.28	1,443,142	-0.52(-4.42%)
Jun 26, 2008	12.47	12.75	11.71	11.80	1,684,467	-0.98(-7.63%)
Jun 25, 2008	12.68	12.84	12.39	12.78	1,388,361	+0.20(+1.61%)
Jun 24, 2008	13.01	13.19	12.34	12.57	1,221,193	-0.56(-4.23%)
Jun 23, 2008	13.56	13.81	13.07	13.13	1,108,923	-0.14(-1.02%)
Jun 20, 2008	13.54	13.54	12.75	13.26	1,383,135	-0.24(-1.78%)
Jun 19, 2008	13.41	13.74	13.09	13.51	1,313,034	+0.03(+0.22%)
Jun 18, 2008	13.71	14.02	13.38	13.47	1,019,520	-0.32(-2.29%)
Jun 17, 2008	14.56	14.76	13.73	13.79	1,260,161	-0.72(-4.96%)
Jun 16, 2008	14.32	14.80	14.32	14.51	728,472	+0.03(+0.21%)
Jun 13, 2008	13.85	14.56	13.85	14.48	1,010,049	+0.64(+4.61%)
Jun 12, 2008	13.81	14.32	13.78	13.84	516,963	+0.04(+0.33%)
Jun 11, 2008	14.17	14.23	13.68	13.80	745,842	-0.36(-2.54%)
Jun 10, 2008	14.01	14.57	13.93	14.16	1,275,772	-0.66(-4.46%)
Jun 09, 2008	15.16	15.31	14.50	14.82	769,061	-0.32(-2.13%)
Jun 06, 2008	15.07	15.28	14.99	15.14	876,159	-0.13(-0.84%)
Jun 05, 2008	15.15	15.46	15.00	15.27	815,710	+0.32(+2.16%)
Jun 04, 2008	14.86	15.36	14.83	14.95	1,231,176	-0.10(-0.65%)
Jun 03, 2008	15.01	15.13	14.81	15.04	1,041,708	+0.13(+0.85%)
Jun 02, 2008	14.48	14.98	14.44	14.92	1,177,260	+0.42(+2.90%)
May 30, 2008	14.44	14.50	14.34	14.50	943,632	+0.17(+1.20%)
May 29, 2008	14.41	14.42	14.11	14.32	628,529	-0.07(-0.47%)
May 28, 2008	14.11	14.53	13.97	14.39	1,047,179	+0.41(+2.90%)
May 27, 2008	13.49	14.02	13.43	13.99	301,013	+0.32(+2.31%)
May 26, 2008	13.96	14.14	13.44	13.67	894,359	+0.00(+0.00%)
May 23, 2008	13.96	14.14	13.44	13.67	894,359	-0.38(-2.72%)
May 22, 2008	13.83	14.14	13.58	14.05	706,418	+0.20(+1.46%)
May 21, 2008	13.62	14.14	13.62	13.85	871,341	+0.17(+1.26%)
May 20, 2008	13.59	13.69	13.23	13.68	886,905	-0.10(-0.70%)
May 19, 2008	14.18	14.48	13.75	13.78	898,808	-0.39(-2.75%)
May 16, 2008	14.18	14.34	14.09	14.17	621,117	-0.01(-0.11%)
May 15, 2008	13.77	14.22	13.58	14.18	743,627	+0.51(+3.73%)
May 14, 2008	13.41	13.73	13.35	13.67	563,941	+0.33(+2.47%)
May 13, 2008	12.94	13.35	12.83	13.34	730,564	+0.41(+3.19%)
May 12, 2008	12.85	12.94	12.71	12.93	475,352	+0.12(+0.94%)
May 09, 2008	12.75	12.94	12.54	12.81	173,590	-0.05(-0.41%)
May 08, 2008	12.75	13.05	12.37	12.86	673,934	+0.14(+1.12%)
May 07, 2008	13.08	13.20	12.63	12.72	915,784	-0.28(-2.14%)
May 06, 2008	13.00	13.11	12.76	12.99	621,358	+0.00(+0.00%)
May 05, 2008	13.29	13.29	12.75	12.99	509,429	-0.21(-1.59%)
May 02, 2008	13.20	13.59	12.93	13.20	813,697	+0.20(+1.56%)

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.