Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.89	11.15	10.78	10.95	356,795	-0.01(-0.09%)
Jul 30, 2008	11.03	11.22	10.62	10.96	319,760	-0.07(-0.63%)
Jul 29, 2008	11.03	11.40	10.97	11.03	202,150	-0.22(-1.96%)
Jul 28, 2008	11.47	11.65	11.07	11.25	215,316	-0.27(-2.34%)
Jul 25, 2008	11.39	11.58	11.31	11.52	246,999	+0.26(+2.31%)
Jul 24, 2008	11.59	11.84	10.84	11.26	472,742	+0.43(+3.97%)
Jul 23, 2008	11.12	11.25	10.75	10.83	204,457	-0.18(-1.63%)
Jul 22, 2008	10.78	11.20	10.76	11.01	185,535	+0.10(+0.92%)
Jul 21, 2008	11.00	11.20	10.88	10.91	242,005	-0.03(-0.27%)
Jul 18, 2008	11.00	11.00	10.59	10.94	481,103	+0.15(+1.39%)
Jul 17, 2008	10.60	10.95	10.50	10.79	491,562	+0.22(+2.08%)
Jul 16, 2008	10.26	10.57	10.00	10.57	337,578	+0.33(+3.22%)
Jul 15, 2008	9.950	10.37	9.860	10.24	399,912	+0.21(+2.09%)
Jul 14, 2008	10.61	10.61	9.850	10.03	465,419	-0.57(-5.38%)
Jul 11, 2008	11.00	11.01	10.47	10.60	410,700	-0.20(-1.85%)
Jul 10, 2008	10.86	11.33	10.70	10.80	302,831	-0.02(-0.18%)
Jul 09, 2008	10.65	11.48	10.65	10.82	749,762	+0.15(+1.41%)
Jul 08, 2008	10.07	10.68	10.00	10.67	380,442	+0.60(+5.96%)
Jul 07, 2008	10.04	10.44	9.960	10.07	306,782	+0.03(+0.30%)
Jul 04, 2008	10.35	10.41	9.920	10.04	213,750	+0.00(+0.00%)
Jul 03, 2008	10.35	10.41	9.920	10.04	213,750	-0.22(-2.14%)
Jul 02, 2008	10.05	10.56	9.760	10.26	600,135	+0.21(+2.09%)
Jul 01, 2008	9.730	10.11	9.480	10.05	687,935	+0.10(+1.01%)
Jun 30, 2008	9.860	10.30	9.650	9.950	744,619	+0.26(+2.68%)
Jun 27, 2008	9.040	9.690	9.040	9.690	4,924,396	+0.65(+7.19%)
Jun 26, 2008	9.140	9.250	8.980	9.040	329,768	-0.20(-2.16%)
Jun 25, 2008	9.160	9.380	9.050	9.240	440,057	+0.09(+0.98%)
Jun 24, 2008	8.800	9.160	8.700	9.150	492,360	+0.22(+2.46%)
Jun 23, 2008	9.080	9.170	8.840	8.930	320,255	-0.14(-1.54%)
Jun 20, 2008	8.880	9.090	8.780	9.070	414,199	+0.12(+1.34%)
Jun 19, 2008	9.680	9.700	8.830	8.950	597,205	-0.30(-3.24%)
Jun 18, 2008	9.400	9.500	9.130	9.250	221,288	-0.21(-2.22%)
Jun 17, 2008	9.590	9.660	9.400	9.460	345,476	-0.03(-0.32%)
Jun 16, 2008	9.370	9.560	9.330	9.490	451,545	+0.05(+0.53%)
Jun 13, 2008	9.180	9.470	9.180	9.440	259,462	+0.34(+3.74%)
Jun 12, 2008	8.910	9.231	8.910	9.100	344,454	+0.23(+2.59%)
Jun 11, 2008	8.790	9.130	8.731	8.870	669,702	+0.10(+1.14%)
Jun 10, 2008	8.969	9.190	8.740	8.770	717,136	-0.28(-3.09%)
Jun 09, 2008	9.780	9.800	8.950	9.050	763,074	-0.40(-4.23%)
Jun 06, 2008	10.44	10.44	9.010	9.450	1,586,423	-1.60(-14.48%)
Jun 05, 2008	10.26	11.10	10.25	11.05	1,068,970	+0.88(+8.65%)
Jun 04, 2008	10.00	10.25	9.800	10.17	670,920	+0.11(+1.09%)
Jun 03, 2008	10.20	10.60	10.01	10.06	1,608,663	-0.14(-1.37%)
Jun 02, 2008	10.91	10.95	10.12	10.20	1,229,355	-0.88(-7.94%)
May 30, 2008	10.79	11.18	10.50	11.08	921,587	+0.04(+0.36%)
May 29, 2008	12.00	12.01	10.69	11.04	2,012,497	-1.29(-10.46%)
May 28, 2008	12.80	12.86	12.27	12.33	102,626	-0.39(-3.07%)
May 27, 2008	12.30	12.74	12.23	12.72	238,886	+0.46(+3.75%)
May 26, 2008	12.89	13.07	12.25	12.26	362,595	+0.00(+0.00%)
May 23, 2008	12.89	13.07	12.25	12.26	362,595	-0.66(-5.11%)
May 22, 2008	13.00	13.20	12.79	12.92	185,582	-0.05(-0.39%)
May 21, 2008	13.27	13.46	12.92	12.97	165,822	-0.32(-2.41%)
May 20, 2008	13.76	13.76	13.05	13.29	412,926	-0.31(-2.28%)
May 19, 2008	13.37	13.82	13.25	13.60	330,977	+0.30(+2.26%)
May 16, 2008	13.34	13.44	13.10	13.30	204,174	-0.02(-0.15%)
May 15, 2008	13.74	13.74	13.24	13.32	206,584	-0.22(-1.62%)
May 14, 2008	13.25	13.63	13.01	13.54	263,365	-0.11(-0.81%)
May 13, 2008	13.25	13.67	13.00	13.65	265,930	+0.50(+3.80%)
May 12, 2008	13.00	13.25	12.93	13.15	236,306	+0.08(+0.61%)
May 09, 2008	13.00	13.24	12.79	13.07	295,833	-0.03(-0.23%)
May 08, 2008	13.32	13.35	12.78	13.10	362,756	-0.20(-1.47%)
May 07, 2008	13.31	13.50	13.03	13.29	276,584	-0.05(-0.41%)
May 06, 2008	13.59	13.59	13.21	13.35	280,160	-0.10(-0.74%)
May 05, 2008	13.45	13.55	13.31	13.45	238,680	+0.08(+0.60%)
May 02, 2008	13.72	13.77	13.22	13.37	327,361	+0.04(+0.30%)

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.