Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.20	11.74	11.16	11.41	10,225,094	+0.10(+0.92%)
Jul 30, 2008	11.41	11.63	10.91	11.31	10,223,484	-0.15(-1.27%)
Jul 29, 2008	11.45	11.54	10.60	11.45	11,522,677	+0.87(+8.24%)
Jul 28, 2008	10.93	11.09	10.56	10.58	6,887,394	-0.37(-3.41%)
Jul 25, 2008	10.86	11.20	10.79	10.96	5,754,196	+0.05(+0.44%)
Jul 24, 2008	11.64	11.72	10.86	10.91	8,327,343	-0.76(-6.52%)
Jul 23, 2008	11.62	12.08	11.43	11.67	10,288,286	+0.05(+0.42%)
Jul 22, 2008	10.91	11.81	10.76	11.62	7,977,056	+0.71(+6.54%)
Jul 21, 2008	11.31	11.47	10.86	10.91	6,951,187	-0.43(-3.79%)
Jul 18, 2008	11.06	11.45	10.77	11.34	9,979,787	+0.35(+3.15%)
Jul 17, 2008	10.73	11.10	10.30	10.99	11,840,135	+0.25(+2.32%)
Jul 16, 2008	9.634	10.76	9.599	10.74	13,970,914	+1.11(+11.49%)
Jul 15, 2008	9.724	9.938	9.343	9.634	12,669,836	-0.19(-1.90%)
Jul 14, 2008	10.12	10.26	9.793	9.820	9,609,098	-0.20(-2.00%)
Jul 11, 2008	10.05	10.24	9.931	10.02	14,357,853	-0.13(-1.30%)
Jul 10, 2008	10.06	10.28	9.973	10.15	9,538,331	+0.10(+1.03%)
Jul 09, 2008	10.80	10.85	10.04	10.05	8,242,765	-0.71(-6.62%)
Jul 08, 2008	10.33	10.78	10.17	10.76	5,999,699	+0.45(+4.36%)
Jul 07, 2008	10.45	10.50	10.16	10.31	6,311,983	-0.01(-0.13%)
Jul 04, 2008	10.39	10.57	10.25	10.33	5,093,559	+0.00(+0.00%)
Jul 03, 2008	10.39	10.57	10.25	10.33	5,093,559	+0.01(+0.07%)
Jul 02, 2008	10.87	10.89	10.24	10.32	9,379,734	-0.60(-5.45%)
Jul 01, 2008	9.897	11.00	9.848	10.91	17,709,626	+0.03(+0.25%)
Jun 30, 2008	11.05	11.68	10.49	10.89	7,260,451	-0.13(-1.19%)
Jun 27, 2008	11.18	11.20	10.84	11.02	8,557,854	-0.09(-0.81%)
Jun 26, 2008	10.60	11.30	10.60	11.11	7,531,112	-0.27(-2.37%)
Jun 25, 2008	11.51	11.78	11.27	11.38	7,006,346	+0.03(+0.24%)
Jun 24, 2008	11.20	11.62	11.06	11.35	7,922,006	+0.06(+0.49%)
Jun 23, 2008	11.59	11.68	11.20	11.29	7,346,869	-0.23(-1.98%)
Jun 20, 2008	11.49	11.64	11.26	11.52	10,002,434	-0.24(-2.00%)
Jun 19, 2008	11.70	11.90	11.56	11.76	9,685,195	-0.05(-0.41%)
Jun 18, 2008	12.06	12.15	11.74	11.81	6,215,180	-0.31(-2.57%)
Jun 17, 2008	11.93	12.32	11.83	12.12	4,664,355	-0.16(-1.30%)
Jun 16, 2008	12.17	12.37	12.10	12.28	3,762,938	+0.00(+0.00%)
Jun 13, 2008	11.86	12.30	11.85	12.28	6,312,366	+0.50(+4.23%)
Jun 12, 2008	11.83	12.08	11.66	11.78	6,143,500	+0.03(+0.24%)
Jun 11, 2008	11.95	12.08	11.74	11.75	6,476,931	-0.33(-2.69%)
Jun 10, 2008	11.88	12.22	11.71	12.08	6,486,131	+0.17(+1.39%)
Jun 09, 2008	11.96	12.16	11.76	11.91	4,525,817	+0.02(+0.17%)
Jun 06, 2008	12.29	12.42	11.86	11.89	7,518,924	-0.55(-4.40%)
Jun 05, 2008	12.65	12.75	12.30	12.44	7,872,710	-0.13(-1.05%)
Jun 04, 2008	12.46	12.73	12.41	12.57	6,916,713	+0.08(+0.61%)
Jun 03, 2008	12.51	12.60	12.34	12.49	6,583,310	+0.00(+0.00%)
Jun 02, 2008	12.83	12.83	12.37	12.49	4,901,730	-0.34(-2.64%)
May 30, 2008	12.86	13.03	12.74	12.83	6,993,229	-0.03(-0.22%)
May 29, 2008	12.67	12.99	12.51	12.86	7,209,592	+0.19(+1.47%)
May 28, 2008	12.27	12.87	12.27	12.67	10,576,007	+0.42(+3.45%)
May 27, 2008	12.33	12.39	12.07	12.25	6,466,896	-0.11(-0.90%)
May 26, 2008	12.42	12.50	12.31	12.36	0	+0.00(+0.00%)
May 23, 2008	12.42	12.50	12.31	12.36	5,322,536	-0.09(-0.72%)
May 22, 2008	12.44	12.55	12.41	12.45	5,852,283	+0.04(+0.34%)
May 21, 2008	13.06	13.09	12.35	12.41	12,008,820	-0.64(-4.93%)
May 20, 2008	13.32	13.32	12.95	13.05	9,119,828	-0.35(-2.58%)
May 19, 2008	13.45	13.63	13.31	13.40	5,053,876	-0.08(-0.56%)
May 16, 2008	13.40	13.80	13.20	13.47	6,590,721	+0.03(+0.21%)
May 15, 2008	12.98	13.47	12.98	13.45	8,497,406	+0.56(+4.35%)
May 14, 2008	12.84	13.13	12.79	12.89	9,528,249	+0.07(+0.54%)
May 13, 2008	12.78	12.98	12.69	12.82	4,213,383	-0.04(-0.32%)
May 12, 2008	12.69	12.87	12.54	12.86	4,574,570	+0.26(+2.09%)
May 09, 2008	12.66	12.75	12.51	12.60	3,029,871	-0.13(-1.03%)
May 08, 2008	12.91	12.93	12.60	12.73	6,456,635	-0.11(-0.86%)
May 07, 2008	12.95	13.09	12.80	12.84	8,364,794	-0.27(-2.06%)
May 06, 2008	13.02	13.17	12.84	13.11	6,544,198	+0.05(+0.37%)
May 05, 2008	12.91	13.13	12.76	13.06	6,815,883	+0.19(+1.45%)
May 02, 2008	13.07	13.07	12.75	12.87	4,970,202	+0.01(+0.05%)

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.