Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.05	10.12	9.806	9.911	653,647	-0.30(-2.95%)
Jul 30, 2008	9.995	10.22	9.926	10.21	759,629	+0.30(+3.00%)
Jul 29, 2008	9.914	10.10	9.725	9.914	1,176,392	-0.13(-1.27%)
Jul 28, 2008	10.19	10.25	9.845	10.04	795,918	-0.15(-1.44%)
Jul 25, 2008	10.23	10.44	10.05	10.19	730,961	+0.15(+1.46%)
Jul 24, 2008	10.49	10.51	9.941	10.04	1,224,636	-0.43(-4.09%)
Jul 23, 2008	12.10	12.10	10.39	10.47	1,551,434	-1.67(-13.77%)
Jul 22, 2008	11.76	12.35	11.19	12.14	1,510,375	-0.53(-4.15%)
Jul 21, 2008	12.31	12.87	12.23	12.67	566,806	+0.48(+3.93%)
Jul 18, 2008	12.50	12.57	12.12	12.19	796,327	-0.30(-2.41%)
Jul 17, 2008	12.37	12.49	12.18	12.49	544,331	+0.15(+1.19%)
Jul 16, 2008	12.15	12.35	11.95	12.34	510,747	+0.22(+1.82%)
Jul 15, 2008	12.13	12.34	11.82	12.12	456,824	-0.13(-1.04%)
Jul 14, 2008	12.45	12.54	12.08	12.25	582,995	-0.07(-0.56%)
Jul 11, 2008	11.98	12.41	11.91	12.32	801,600	+0.22(+1.85%)
Jul 10, 2008	11.75	12.21	11.61	12.10	525,821	+0.43(+3.67%)
Jul 09, 2008	11.93	12.03	11.62	11.67	498,169	-0.21(-1.79%)
Jul 08, 2008	11.60	11.93	11.45	11.88	598,251	+0.31(+2.67%)
Jul 07, 2008	11.70	11.94	11.44	11.57	453,364	-0.08(-0.73%)
Jul 04, 2008	11.61	11.84	11.46	11.66	352,642	+0.00(+0.00%)
Jul 03, 2008	11.61	11.84	11.46	11.66	352,642	+0.05(+0.43%)
Jul 02, 2008	12.18	12.23	11.53	11.61	758,277	-0.66(-5.41%)
Jul 01, 2008	12.32	12.36	11.94	12.27	532,154	-0.16(-1.30%)
Jun 30, 2008	12.45	12.57	12.34	12.43	555,080	-0.03(-0.28%)
Jun 27, 2008	12.62	12.68	12.26	12.47	1,451,842	-0.14(-1.10%)
Jun 26, 2008	12.76	12.81	12.52	12.61	481,418	-0.29(-2.25%)
Jun 25, 2008	13.01	13.01	12.64	12.89	890,161	-0.08(-0.65%)
Jun 24, 2008	13.58	13.58	12.98	12.98	589,061	-0.61(-4.49%)
Jun 23, 2008	13.58	13.74	13.55	13.59	371,936	+0.06(+0.46%)
Jun 20, 2008	13.59	13.84	13.41	13.53	1,033,499	-0.02(-0.17%)
Jun 19, 2008	13.41	13.56	13.31	13.55	367,890	+0.17(+1.24%)
Jun 18, 2008	13.38	13.47	13.12	13.39	320,853	-0.01(-0.06%)
Jun 17, 2008	13.53	13.62	13.34	13.39	238,824	-0.15(-1.08%)
Jun 16, 2008	13.40	13.65	13.19	13.54	314,038	+0.12(+0.86%)
Jun 13, 2008	13.27	13.46	13.14	13.42	815,129	+0.22(+1.67%)
Jun 12, 2008	13.36	13.71	13.18	13.20	442,682	-0.06(-0.47%)
Jun 11, 2008	13.59	13.65	13.26	13.27	444,995	-0.39(-2.88%)
Jun 10, 2008	13.73	13.83	13.53	13.66	649,829	-0.06(-0.45%)
Jun 09, 2008	13.44	13.86	13.44	13.72	635,023	+0.28(+2.07%)
Jun 06, 2008	13.78	13.91	13.42	13.44	465,543	-0.45(-3.22%)
Jun 05, 2008	13.35	13.89	13.35	13.89	437,812	+0.58(+4.32%)
Jun 04, 2008	13.38	13.47	13.18	13.32	406,430	-0.12(-0.92%)
Jun 03, 2008	13.74	13.74	13.27	13.44	698,980	-0.19(-1.42%)
Jun 02, 2008	13.81	13.84	13.35	13.63	526,386	-0.19(-1.34%)
May 30, 2008	13.78	13.89	13.66	13.82	591,511	+0.04(+0.28%)
May 29, 2008	13.76	14.11	13.62	13.78	512,570	-0.04(-0.28%)
May 28, 2008	13.63	13.85	13.54	13.82	295,780	+0.26(+1.94%)
May 27, 2008	13.35	13.58	13.26	13.55	478,432	+0.20(+1.47%)
May 26, 2008	13.80	13.80	13.26	13.36	0	+0.00(+0.00%)
May 23, 2008	13.80	13.80	13.26	13.36	849,775	-0.49(-3.51%)
May 22, 2008	13.79	14.07	13.76	13.84	545,067	+0.11(+0.79%)
May 21, 2008	13.89	14.18	13.63	13.74	551,200	-0.08(-0.59%)
May 20, 2008	13.78	13.82	13.57	13.82	537,244	+0.00(+0.03%)
May 19, 2008	13.93	14.11	13.60	13.81	393,393	-0.11(-0.80%)
May 16, 2008	13.98	13.98	13.59	13.93	521,623	+0.05(+0.33%)
May 15, 2008	13.96	14.02	13.63	13.88	694,810	-0.04(-0.31%)
May 14, 2008	13.98	14.18	13.80	13.92	741,736	+0.00(+0.00%)
May 13, 2008	13.78	13.96	13.50	13.92	522,931	+0.26(+1.89%)
May 12, 2008	13.46	13.71	13.31	13.66	860,768	+0.29(+2.19%)
May 09, 2008	13.29	13.46	13.06	13.37	274,566	+0.05(+0.38%)
May 08, 2008	13.16	13.47	13.13	13.32	633,682	+0.15(+1.11%)
May 07, 2008	13.07	13.63	12.99	13.17	740,418	+0.14(+1.07%)
May 06, 2008	12.97	13.29	12.93	13.03	778,361	+0.05(+0.42%)
May 05, 2008	12.80	13.13	12.75	12.98	836,511	+0.24(+1.85%)
May 02, 2008	12.80	12.97	12.59	12.74	466,242	+0.02(+0.18%)

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.