Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.12	14.20	12.87	13.36	6,160,822	+0.34(+2.63%)
Jul 30, 2008	13.44	13.67	12.65	13.02	3,242,913	-0.41(-3.05%)
Jul 29, 2008	13.43	13.51	12.66	13.43	2,850,107	+0.70(+5.50%)
Jul 28, 2008	12.84	13.44	12.68	12.73	2,699,750	-0.29(-2.23%)
Jul 25, 2008	12.61	13.52	12.09	13.02	2,661,279	-0.23(-1.74%)
Jul 24, 2008	14.47	14.53	13.15	13.25	3,088,302	-1.24(-8.53%)
Jul 23, 2008	13.48	14.58	13.40	14.49	4,493,074	+1.01(+7.46%)
Jul 22, 2008	12.77	13.96	12.58	13.48	5,544,004	+0.83(+6.53%)
Jul 21, 2008	12.57	12.86	11.66	12.66	2,311,283	+0.10(+0.83%)
Jul 18, 2008	12.94	12.95	12.27	12.55	2,214,110	-0.39(-3.05%)
Jul 17, 2008	12.08	13.01	11.88	12.95	3,852,771	+0.91(+7.55%)
Jul 16, 2008	11.39	12.08	11.11	12.04	3,501,784	+0.69(+6.11%)
Jul 15, 2008	11.26	11.62	10.89	11.34	3,309,017	-0.04(-0.33%)
Jul 14, 2008	11.93	12.04	11.32	11.38	2,011,957	-0.35(-2.98%)
Jul 11, 2008	11.64	12.00	11.20	11.73	2,941,433	-0.07(-0.57%)
Jul 10, 2008	12.25	12.27	11.63	11.80	3,114,250	-0.61(-4.92%)
Jul 09, 2008	13.24	13.36	12.37	12.41	2,251,252	-0.78(-5.93%)
Jul 08, 2008	12.92	13.24	12.44	13.19	3,163,881	+0.21(+1.61%)
Jul 07, 2008	13.24	13.41	12.73	12.98	2,316,241	-0.16(-1.19%)
Jul 04, 2008	13.07	13.30	12.95	13.14	1,171,257	+0.00(+0.00%)
Jul 03, 2008	13.07	13.30	12.95	13.14	1,171,257	+0.16(+1.20%)
Jul 02, 2008	13.14	13.60	12.96	12.98	2,664,645	-0.23(-1.75%)
Jul 01, 2008	13.16	13.41	12.77	13.21	4,244,397	-0.13(-0.95%)
Jun 30, 2008	13.41	13.77	13.04	13.34	2,970,740	-0.07(-0.50%)
Jun 27, 2008	13.36	13.55	13.10	13.41	2,515,956	+0.03(+0.22%)
Jun 26, 2008	13.94	14.07	13.38	13.38	2,272,536	-0.82(-5.77%)
Jun 25, 2008	13.59	14.66	13.57	14.20	2,844,674	+0.50(+3.64%)
Jun 24, 2008	13.80	14.13	13.41	13.70	2,671,148	-0.09(-0.65%)
Jun 23, 2008	14.16	14.27	13.71	13.79	2,511,631	-0.26(-1.86%)
Jun 20, 2008	14.58	14.82	13.90	14.05	2,449,335	-0.63(-4.26%)
Jun 19, 2008	14.23	14.72	13.88	14.67	2,587,632	+0.63(+4.45%)
Jun 18, 2008	14.35	14.50	13.97	14.05	2,220,594	-0.43(-2.98%)
Jun 17, 2008	14.96	15.03	14.38	14.48	2,109,978	-0.42(-2.85%)
Jun 16, 2008	14.76	15.10	14.36	14.90	2,172,289	+0.04(+0.25%)
Jun 13, 2008	14.69	14.93	14.56	14.87	1,612,867	+0.36(+2.46%)
Jun 12, 2008	14.54	14.90	14.41	14.51	1,347,512	+0.14(+0.98%)
Jun 11, 2008	14.76	14.82	14.34	14.37	1,591,368	-0.54(-3.60%)
Jun 10, 2008	14.80	15.04	14.62	14.90	2,056,356	-0.05(-0.35%)
Jun 09, 2008	15.23	15.45	14.79	14.96	2,048,301	-0.31(-2.05%)
Jun 06, 2008	15.93	15.93	15.22	15.27	2,102,268	-0.83(-5.14%)
Jun 05, 2008	16.20	16.36	15.93	16.10	1,632,127	-0.07(-0.46%)
Jun 04, 2008	15.68	16.60	15.68	16.17	3,275,156	+0.28(+1.78%)
Jun 03, 2008	15.55	16.01	15.55	15.89	3,627,298	+0.33(+2.11%)
Jun 02, 2008	16.19	16.19	15.47	15.56	5,191,838	-0.74(-4.52%)
May 30, 2008	16.50	16.55	16.26	16.30	2,235,225	-0.18(-1.09%)
May 29, 2008	16.28	16.52	16.22	16.48	1,952,084	+0.10(+0.64%)
May 28, 2008	15.94	16.46	15.90	16.37	2,808,447	+0.45(+2.81%)
May 27, 2008	15.91	16.32	15.71	15.93	2,483,543	+0.08(+0.52%)
May 26, 2008	16.41	16.51	15.83	15.84	0	+0.00(+0.00%)
May 23, 2008	16.41	16.51	15.83	15.84	2,427,849	-0.61(-3.71%)
May 22, 2008	16.83	17.05	16.34	16.45	2,255,203	-0.38(-2.26%)
May 21, 2008	17.48	17.71	16.72	16.83	1,522,751	-0.54(-3.13%)
May 20, 2008	17.91	18.06	17.27	17.38	1,714,087	-0.66(-3.63%)
May 19, 2008	17.67	18.20	17.59	18.03	1,783,622	+0.34(+1.94%)
May 16, 2008	17.58	18.04	17.56	17.69	980,467	-0.33(-1.82%)
May 15, 2008	17.57	18.06	17.53	18.02	1,213,265	+0.30(+1.68%)
May 14, 2008	17.45	17.83	17.39	17.72	980,788	+0.34(+1.93%)
May 13, 2008	17.47	17.66	17.13	17.39	1,051,568	-0.07(-0.38%)
May 12, 2008	17.12	17.46	17.04	17.45	979,329	+0.41(+2.40%)
May 09, 2008	17.02	17.15	16.58	17.04	857,562	-0.02(-0.13%)
May 08, 2008	17.73	17.73	17.04	17.07	2,953,380	-0.52(-2.96%)
May 07, 2008	17.53	18.05	17.27	17.59	2,086,864	-0.11(-0.63%)
May 06, 2008	17.49	17.75	17.07	17.70	2,034,443	+0.23(+1.32%)
May 05, 2008	17.80	17.82	17.30	17.47	2,527,574	-0.28(-1.55%)
May 02, 2008	17.12	17.80	17.12	17.74	2,891,325	+0.63(+3.66%)

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.