Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.78	11.29	10.64	10.75	177,195	+0.08(+0.76%)
Jul 30, 2008	10.57	10.88	10.56	10.67	204,498	+0.10(+0.92%)
Jul 29, 2008	10.57	10.62	10.11	10.57	222,904	+0.27(+2.60%)
Jul 28, 2008	10.29	10.48	10.11	10.30	211,221	+0.02(+0.16%)
Jul 25, 2008	10.70	10.70	10.28	10.28	153,788	-0.30(-2.83%)
Jul 24, 2008	10.96	11.05	10.47	10.58	121,571	-0.28(-2.54%)
Jul 23, 2008	10.90	11.02	10.78	10.86	287,562	+0.06(+0.52%)
Jul 22, 2008	10.53	10.93	10.41	10.80	439,954	+0.37(+3.57%)
Jul 21, 2008	11.06	11.18	10.37	10.43	564,497	-0.53(-4.81%)
Jul 18, 2008	11.10	11.18	10.90	10.96	218,675	-0.04(-0.37%)
Jul 17, 2008	10.96	11.56	10.86	11.00	401,137	-0.09(-0.80%)
Jul 16, 2008	10.78	11.13	10.65	11.09	197,996	+0.32(+3.01%)
Jul 15, 2008	10.73	10.95	10.67	10.76	233,182	-0.06(-0.52%)
Jul 14, 2008	10.91	11.03	10.73	10.82	215,727	+0.02(+0.15%)
Jul 11, 2008	11.33	11.33	10.71	10.80	422,902	-0.55(-4.85%)
Jul 10, 2008	11.30	11.43	10.98	11.35	357,775	+0.03(+0.29%)
Jul 09, 2008	11.54	11.70	11.05	11.32	489,568	-0.12(-1.06%)
Jul 08, 2008	11.35	11.57	11.18	11.44	271,530	+0.19(+1.66%)
Jul 07, 2008	11.26	11.51	11.15	11.26	597,996	+0.13(+1.17%)
Jul 04, 2008	11.95	12.10	10.42	11.13	531,072	+0.00(+0.00%)
Jul 03, 2008	11.95	12.10	10.42	11.13	531,072	-0.84(-7.04%)
Jul 02, 2008	12.32	12.35	11.84	11.97	303,686	-0.45(-3.65%)
Jul 01, 2008	12.00	12.42	11.64	12.42	653,609	+0.33(+2.75%)
Jun 30, 2008	12.23	12.55	11.94	12.09	186,087	-0.26(-2.10%)
Jun 27, 2008	12.03	12.35	11.69	12.35	1,658,691	+0.32(+2.70%)
Jun 26, 2008	11.86	12.10	11.74	12.03	452,968	+0.18(+1.50%)
Jun 25, 2008	11.74	12.08	11.68	11.85	356,533	+0.20(+1.74%)
Jun 24, 2008	11.89	11.89	11.39	11.65	343,582	-0.31(-2.58%)
Jun 23, 2008	11.67	12.08	11.56	11.95	282,990	+0.28(+2.43%)
Jun 20, 2008	12.02	12.02	11.63	11.67	138,268	-0.45(-3.68%)
Jun 19, 2008	12.25	12.36	11.85	12.12	182,580	-0.28(-2.29%)
Jun 18, 2008	12.32	12.72	12.22	12.40	214,520	-0.09(-0.71%)
Jun 17, 2008	12.44	12.68	12.21	12.49	178,132	+0.02(+0.19%)
Jun 16, 2008	12.25	12.57	11.88	12.46	238,103	+0.23(+1.85%)
Jun 13, 2008	12.21	12.50	12.07	12.24	318,981	+0.02(+0.20%)
Jun 12, 2008	12.12	12.35	12.08	12.21	335,106	+0.30(+2.52%)
Jun 11, 2008	11.76	12.15	11.76	11.91	161,173	+0.09(+0.75%)
Jun 10, 2008	12.40	12.76	11.82	11.82	434,598	-1.04(-8.07%)
Jun 09, 2008	12.72	12.89	12.63	12.86	711,930	+0.02(+0.19%)
Jun 06, 2008	12.44	12.88	12.42	12.84	236,664	+0.28(+2.26%)
Jun 05, 2008	12.63	12.89	12.55	12.55	562,443	-0.36(-2.82%)
Jun 04, 2008	12.13	12.95	12.07	12.92	386,035	+0.62(+5.01%)
Jun 03, 2008	11.92	12.30	11.92	12.30	247,717	+0.32(+2.64%)
Jun 02, 2008	11.69	12.12	11.67	11.99	321,350	+0.24(+2.00%)
May 30, 2008	12.15	12.52	11.75	11.75	1,238,906	-0.41(-3.33%)
May 29, 2008	12.07	12.20	11.91	12.16	1,051,227	-0.03(-0.27%)
May 28, 2008	12.16	12.28	11.93	12.19	439,715	-0.01(-0.07%)
May 27, 2008	11.66	12.20	11.47	12.20	868,258	+0.41(+3.44%)
May 26, 2008	11.45	11.91	11.45	11.79	0	+0.00(+0.00%)
May 23, 2008	11.45	11.91	11.45	11.79	297,099	+0.15(+1.32%)
May 22, 2008	11.40	11.79	11.31	11.64	399,622	+0.37(+3.31%)
May 21, 2008	10.90	11.27	10.82	11.27	185,931	+0.36(+3.35%)
May 20, 2008	11.01	11.01	10.82	10.90	67,289	-0.06(-0.59%)
May 19, 2008	11.17	11.31	10.92	10.97	111,271	-0.34(-3.01%)
May 16, 2008	11.14	11.42	11.14	11.31	288,191	+0.10(+0.87%)
May 15, 2008	10.67	11.35	10.56	11.21	440,423	+0.39(+3.60%)
May 14, 2008	10.50	10.82	10.49	10.82	105,241	+0.25(+2.38%)
May 13, 2008	10.54	10.69	10.45	10.57	1,106,218	-0.05(-0.46%)
May 12, 2008	10.78	10.81	10.45	10.62	142,435	-0.16(-1.50%)
May 09, 2008	10.71	10.82	10.60	10.78	59,556	-0.11(-0.97%)
May 08, 2008	10.91	11.10	10.73	10.88	629,252	-0.11(-0.96%)
May 07, 2008	10.92	11.10	10.78	10.99	807,167	+0.00(+0.00%)
May 06, 2008	11.60	11.61	10.75	10.99	441,459	-0.74(-6.29%)
May 05, 2008	11.98	12.07	11.44	11.73	270,459	-0.17(-1.43%)
May 02, 2008	12.95	12.95	11.28	11.90	497,382	-0.54(-4.36%)

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.