Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.83	11.89	11.43	11.69	98,638,784	-0.19(-1.57%)
Jul 30, 2008	10.90	11.93	10.90	11.88	118,864,664	+0.88(+7.99%)
Jul 29, 2008	11.00	11.32	10.87	11.00	95,712,480	-0.41(-3.58%)
Jul 28, 2008	11.41	11.79	11.30	11.40	82,336,768	+0.15(+1.33%)
Jul 25, 2008	11.49	11.56	11.15	11.26	93,911,952	-0.18(-1.57%)
Jul 24, 2008	11.13	11.57	10.49	11.43	228,720,448	+0.49(+4.47%)
Jul 23, 2008	11.93	12.21	10.86	10.95	191,783,088	-0.96(-8.10%)
Jul 22, 2008	12.74	12.78	11.82	11.91	121,129,752	-1.10(-8.49%)
Jul 21, 2008	12.70	13.08	12.50	13.01	61,770,284	+0.35(+2.78%)
Jul 18, 2008	12.82	13.17	12.40	12.66	88,726,232	-0.10(-0.75%)
Jul 17, 2008	13.29	13.47	12.12	12.76	140,624,384	-0.45(-3.41%)
Jul 16, 2008	13.75	13.76	12.84	13.21	85,209,064	-0.66(-4.74%)
Jul 15, 2008	14.66	14.87	13.79	13.87	70,870,048	-0.82(-5.57%)
Jul 14, 2008	15.02	15.13	14.54	14.68	55,232,340	-0.12(-0.82%)
Jul 11, 2008	14.80	15.38	14.44	14.80	109,514,904	+0.45(+3.15%)
Jul 10, 2008	13.54	14.39	13.46	14.35	132,539,288	+0.90(+6.69%)
Jul 09, 2008	13.76	14.22	13.45	13.45	103,770,216	-0.89(-6.22%)
Jul 08, 2008	14.75	14.75	13.84	14.35	107,686,400	-0.65(-4.34%)
Jul 07, 2008	15.46	15.81	14.77	15.00	68,022,368	-0.57(-3.65%)
Jul 04, 2008	15.78	16.02	14.83	15.56	69,476,048	+0.00(+0.00%)
Jul 03, 2008	15.78	16.02	14.83	15.56	69,476,048	-0.61(-3.77%)
Jul 02, 2008	17.04	17.25	16.13	16.18	135,091,712	+0.48(+3.03%)
Jul 01, 2008	15.44	15.74	15.27	15.70	62,440,664	+0.33(+2.12%)
Jun 30, 2008	15.46	15.64	15.13	15.37	60,052,436	+0.44(+2.92%)
Jun 27, 2008	14.73	15.11	14.66	14.94	68,707,016	+0.28(+1.89%)
Jun 26, 2008	15.03	15.09	14.21	14.66	67,820,952	-0.20(-1.36%)
Jun 25, 2008	15.32	15.32	14.37	14.86	83,968,384	-0.39(-2.57%)
Jun 24, 2008	15.71	15.72	15.20	15.25	63,200,436	-0.55(-3.45%)
Jun 23, 2008	15.13	15.83	15.03	15.80	60,759,744	+0.89(+5.99%)
Jun 20, 2008	15.16	15.29	14.73	14.91	60,157,716	+0.13(+0.90%)
Jun 19, 2008	15.77	15.87	14.63	14.77	83,223,688	-0.59(-3.87%)
Jun 18, 2008	15.09	15.40	14.98	15.37	64,653,108	+0.45(+3.03%)
Jun 17, 2008	14.28	14.93	14.26	14.92	58,503,800	+0.69(+4.81%)
Jun 16, 2008	14.10	14.33	13.93	14.23	41,373,432	+0.42(+3.04%)
Jun 13, 2008	13.56	13.92	13.41	13.81	32,022,354	+0.23(+1.66%)
Jun 12, 2008	13.72	13.87	13.44	13.59	47,133,560	-0.32(-2.31%)
Jun 11, 2008	13.94	14.04	13.67	13.91	44,933,892	+0.19(+1.38%)
Jun 10, 2008	13.83	14.32	13.46	13.72	66,406,804	-0.28(-2.03%)
Jun 09, 2008	13.79	14.18	13.75	14.00	54,946,352	+0.47(+3.50%)
Jun 06, 2008	13.63	14.12	13.52	13.53	97,425,680	+0.46(+3.51%)
Jun 05, 2008	12.72	13.07	12.64	13.07	41,607,940	+0.55(+4.37%)
Jun 04, 2008	12.76	12.92	12.49	12.52	43,723,232	-0.37(-2.84%)
Jun 03, 2008	13.01	13.23	12.80	12.89	38,175,192	-0.07(-0.56%)
Jun 02, 2008	12.76	13.17	12.71	12.96	49,854,384	+0.20(+1.53%)
May 30, 2008	12.40	12.87	12.39	12.77	78,516,768	+0.57(+4.70%)
May 29, 2008	12.43	12.62	12.16	12.19	53,182,504	-0.37(-2.91%)
May 28, 2008	12.34	12.59	12.00	12.56	67,327,152	+0.16(+1.30%)
May 27, 2008	12.19	12.58	12.16	12.40	67,064,476	+0.15(+1.22%)
May 26, 2008	12.75	12.80	12.20	12.25	0	+0.00(+0.00%)
May 23, 2008	12.75	12.80	12.20	12.25	60,252,084	-0.36(-2.83%)
May 22, 2008	13.02	13.10	12.28	12.60	101,020,984	-0.38(-2.93%)
May 21, 2008	13.30	13.37	12.91	12.98	143,278,256	-0.36(-2.71%)
May 20, 2008	13.61	13.83	13.35	13.35	108,446,000	-0.39(-2.85%)
May 19, 2008	13.78	13.94	13.62	13.74	37,754,360	+0.04(+0.27%)
May 16, 2008	13.45	13.70	13.45	13.70	37,423,396	+0.39(+2.94%)
May 15, 2008	13.46	13.66	13.01	13.31	59,258,180	-0.01(-0.11%)
May 14, 2008	13.67	13.89	13.29	13.32	43,258,132	-0.26(-1.89%)
May 13, 2008	13.04	13.68	12.94	13.58	57,220,412	+0.54(+4.11%)
May 12, 2008	13.05	13.11	12.88	13.04	35,706,724	-0.17(-1.25%)
May 09, 2008	13.29	13.34	12.97	13.21	30,179,078	+0.03(+0.21%)
May 08, 2008	13.19	19.82	12.84	13.18	42,844,008	+0.10(+0.77%)
May 07, 2008	13.48	13.49	13.04	13.08	52,575,160	-0.19(-1.41%)
May 06, 2008	12.70	13.33	12.70	13.27	50,637,636	+0.51(+3.98%)
May 05, 2008	12.39	12.81	12.38	12.76	52,302,120	+0.48(+3.93%)
May 02, 2008	12.08	12.34	11.82	12.28	67,610,344	+0.41(+3.42%)

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.