Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.042	9.146	9.001	9.001	81,574	-0.08(-0.84%)
Jul 30, 2008	9.054	9.134	8.967	9.077	12,968	+0.20(+2.20%)
Jul 29, 2008	8.881	8.881	8.668	8.881	13,803	+0.37(+4.33%)
Jul 28, 2008	8.697	8.704	8.506	8.512	24,664	-0.26(-2.95%)
Jul 25, 2008	8.806	8.860	8.708	8.771	7,179	-0.29(-3.18%)
Jul 24, 2008	9.131	9.131	8.882	9.059	26,801	-0.16(-1.69%)
Jul 23, 2008	9.059	9.248	9.059	9.215	32,217	+0.16(+1.78%)
Jul 22, 2008	8.506	9.059	8.420	9.054	59,587	+0.45(+5.20%)
Jul 21, 2008	8.760	8.831	8.606	8.606	20,983	-0.05(-0.58%)
Jul 18, 2008	8.553	8.737	8.535	8.656	47,859	+0.06(+0.65%)
Jul 17, 2008	8.363	8.616	8.339	8.600	21,901	+0.35(+4.30%)
Jul 16, 2008	7.844	8.246	7.844	8.246	65,447	+0.52(+6.77%)
Jul 15, 2008	7.746	7.884	7.608	7.723	49,092	-0.11(-1.40%)
Jul 14, 2008	8.103	8.219	7.833	7.833	54,282	-0.27(-3.31%)
Jul 11, 2008	8.017	8.207	8.011	8.101	39,461	-0.08(-1.01%)
Jul 10, 2008	8.219	8.328	8.155	8.184	31,849	-0.10(-1.25%)
Jul 09, 2008	8.532	8.532	8.270	8.288	14,987	-0.18(-2.09%)
Jul 08, 2008	8.115	8.465	8.115	8.465	33,906	+0.35(+4.31%)
Jul 07, 2008	8.305	8.305	8.017	8.115	17,441	-0.18(-2.15%)
Jul 04, 2008	8.391	8.391	8.282	8.293	5,417	+0.00(+0.00%)
Jul 03, 2008	8.391	8.391	8.282	8.293	5,417	-0.05(-0.62%)
Jul 02, 2008	8.512	8.587	8.345	8.345	12,362	-0.10(-1.16%)
Jul 01, 2008	8.052	8.451	8.023	8.443	46,420	+0.05(+0.55%)
Jun 30, 2008	8.443	8.443	8.345	8.397	39,100	-0.03(-0.34%)
Jun 27, 2008	8.466	8.483	8.409	8.426	46,021	-0.03(-0.41%)
Jun 26, 2008	8.645	8.645	8.460	8.460	27,194	-0.31(-3.48%)
Jun 25, 2008	8.869	8.946	8.766	8.766	12,317	+0.06(+0.73%)
Jun 24, 2008	8.581	8.766	8.489	8.702	23,365	+0.11(+1.27%)
Jun 23, 2008	8.685	8.685	8.570	8.593	31,449	-0.22(-2.55%)
Jun 20, 2008	8.783	8.934	8.760	8.818	100,243	-0.14(-1.54%)
Jun 19, 2008	8.933	8.963	8.814	8.956	27,834	+0.01(+0.13%)
Jun 18, 2008	9.019	9.019	8.898	8.944	37,042	-0.14(-1.52%)
Jun 17, 2008	9.353	9.353	9.082	9.082	9,667	-0.19(-2.05%)
Jun 16, 2008	9.105	9.297	9.105	9.272	20,254	+0.08(+0.90%)
Jun 13, 2008	9.163	9.244	9.101	9.190	29,625	-0.01(-0.16%)
Jun 12, 2008	9.186	9.344	9.157	9.205	13,079	+0.05(+0.52%)
Jun 11, 2008	9.399	9.399	9.157	9.157	48,323	-0.26(-2.78%)
Jun 10, 2008	9.393	9.474	9.296	9.419	11,173	+0.05(+0.58%)
Jun 09, 2008	9.509	9.526	9.313	9.365	37,346	-0.14(-1.45%)
Jun 06, 2008	9.727	9.727	9.503	9.503	23,143	-0.39(-3.90%)
Jun 05, 2008	9.802	9.918	9.791	9.889	14,140	+0.14(+1.44%)
Jun 04, 2008	9.871	9.883	9.733	9.748	17,746	-0.12(-1.25%)
Jun 03, 2008	9.992	9.992	9.777	9.871	32,847	-0.10(-0.98%)
Jun 02, 2008	10.08	10.08	9.883	9.969	29,182	-0.15(-1.48%)
May 30, 2008	10.21	10.21	10.12	10.12	61,821	-0.05(-0.51%)
May 29, 2008	10.03	10.24	10.03	10.17	24,061	+0.13(+1.28%)
May 28, 2008	10.12	10.12	9.935	10.04	82,383	-0.05(-0.53%)
May 27, 2008	10.03	10.11	10.01	10.10	18,075	+0.05(+0.52%)
May 26, 2008	10.19	10.19	10.04	10.04	0	+0.00(+0.00%)
May 23, 2008	10.19	10.19	10.04	10.04	25,470	-0.17(-1.64%)
May 22, 2008	10.13	10.26	10.11	10.21	29,873	+0.06(+0.57%)
May 21, 2008	10.34	10.34	10.13	10.15	27,418	-0.18(-1.73%)
May 20, 2008	10.43	10.43	10.27	10.33	67,601	-0.16(-1.54%)
May 19, 2008	10.46	10.61	10.46	10.49	62,434	+0.01(+0.11%)
May 16, 2008	10.61	10.61	10.42	10.48	27,836	-0.08(-0.76%)
May 15, 2008	10.50	10.56	10.45	10.56	23,615	+0.06(+0.55%)
May 14, 2008	10.49	10.56	10.49	10.51	25,940	+0.08(+0.77%)
May 13, 2008	10.57	10.57	10.29	10.42	75,031	-0.10(-0.93%)
May 12, 2008	10.42	10.53	10.42	10.52	37,310	+0.16(+1.50%)
May 09, 2008	10.43	10.47	10.37	10.37	15,522	-0.14(-1.32%)
May 08, 2008	10.62	10.62	10.50	10.51	63,434	-0.04(-0.38%)
May 07, 2008	10.80	10.80	10.55	10.55	92,500	-0.31(-2.86%)
May 06, 2008	10.74	10.86	10.65	10.86	28,473	+0.04(+0.34%)
May 05, 2008	10.95	10.95	10.79	10.82	8,250	-0.09(-0.86%)
May 02, 2008	11.03	11.08	10.87	10.91	79,379	+0.04(+0.37%)

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.