Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.58	13.20	12.36	13.07	633,922	+0.43(+3.44%)
Jul 30, 2008	12.57	12.79	12.49	12.63	340,877	+0.01(+0.11%)
Jul 29, 2008	12.62	12.77	12.48	12.62	348,268	+0.10(+0.82%)
Jul 28, 2008	12.39	12.52	12.31	12.52	337,669	+0.09(+0.74%)
Jul 25, 2008	12.23	12.60	12.17	12.42	280,922	+0.34(+2.80%)
Jul 24, 2008	12.23	12.30	11.99	12.09	432,675	-0.14(-1.13%)
Jul 23, 2008	12.45	12.54	12.04	12.23	669,860	-0.41(-3.21%)
Jul 22, 2008	11.98	12.66	11.94	12.63	470,862	+0.68(+5.72%)
Jul 21, 2008	11.80	11.98	11.71	11.95	245,698	+0.20(+1.66%)
Jul 18, 2008	11.92	11.99	11.46	11.75	540,994	-0.17(-1.40%)
Jul 17, 2008	11.97	11.98	11.77	11.92	368,488	-0.01(-0.12%)
Jul 16, 2008	11.82	12.04	11.77	11.93	457,007	+0.12(+1.02%)
Jul 15, 2008	11.74	11.93	11.62	11.81	412,857	+0.05(+0.39%)
Jul 14, 2008	11.97	12.00	11.65	11.77	450,676	-0.17(-1.40%)
Jul 11, 2008	11.59	11.95	11.48	11.93	572,336	+0.28(+2.41%)
Jul 10, 2008	11.41	11.70	11.39	11.65	515,208	+0.25(+2.18%)
Jul 09, 2008	11.43	11.51	11.38	11.40	522,034	-0.08(-0.71%)
Jul 08, 2008	11.13	11.49	11.12	11.49	363,402	+0.39(+3.56%)
Jul 07, 2008	11.15	11.20	11.00	11.09	514,216	+0.01(+0.06%)
Jul 04, 2008	11.32	11.32	10.97	11.08	262,842	+0.00(+0.00%)
Jul 03, 2008	11.32	11.32	10.97	11.08	262,842	-0.20(-1.77%)
Jul 02, 2008	11.71	11.71	11.24	11.28	611,496	-0.51(-4.28%)
Jul 01, 2008	11.56	11.82	11.32	11.79	623,298	+0.13(+1.13%)
Jun 30, 2008	11.49	11.93	11.31	11.66	880,264	+0.38(+3.41%)
Jun 27, 2008	12.03	12.10	11.20	11.27	3,297,235	-0.76(-6.35%)
Jun 26, 2008	12.37	12.41	12.02	12.04	584,585	-0.44(-3.53%)
Jun 25, 2008	12.62	12.73	12.36	12.48	342,182	-0.13(-1.04%)
Jun 24, 2008	12.87	12.87	12.61	12.61	186,026	-0.33(-2.58%)
Jun 23, 2008	12.99	13.14	12.93	12.94	175,374	+0.02(+0.14%)
Jun 20, 2008	13.03	13.24	12.71	12.93	429,683	-0.15(-1.12%)
Jun 19, 2008	12.88	13.11	12.88	13.07	174,311	+0.19(+1.49%)
Jun 18, 2008	12.96	13.09	12.81	12.88	246,932	-0.12(-0.90%)
Jun 17, 2008	13.05	13.05	12.88	13.00	335,519	-0.05(-0.41%)
Jun 16, 2008	13.04	13.08	12.93	13.05	294,523	-0.06(-0.46%)
Jun 13, 2008	12.87	13.11	12.80	13.11	271,607	+0.26(+2.05%)
Jun 12, 2008	12.81	13.05	12.77	12.85	391,046	+0.15(+1.15%)
Jun 11, 2008	12.73	12.89	12.70	12.70	291,090	-0.11(-0.89%)
Jun 10, 2008	12.71	12.90	12.66	12.82	284,852	-0.05(-0.41%)
Jun 09, 2008	12.59	12.92	12.57	12.87	295,521	+0.23(+1.80%)
Jun 06, 2008	13.09	13.21	12.39	12.64	1,498,097	-0.61(-4.59%)
Jun 05, 2008	12.97	13.25	12.93	13.25	277,160	+0.26(+2.03%)
Jun 04, 2008	12.61	13.05	12.57	12.99	383,728	+0.29(+2.30%)
Jun 03, 2008	12.69	12.81	12.60	12.69	246,094	+0.02(+0.20%)
Jun 02, 2008	12.92	12.94	12.54	12.67	359,016	-0.29(-2.25%)
May 30, 2008	13.11	13.11	12.93	12.96	269,814	-0.05(-0.41%)
May 29, 2008	12.83	13.16	12.79	13.01	260,854	+0.20(+1.55%)
May 28, 2008	13.01	13.05	12.78	12.82	300,604	-0.18(-1.40%)
May 27, 2008	12.85	13.01	12.74	13.00	297,804	+0.19(+1.47%)
May 26, 2008	12.99	13.04	12.74	12.81	0	+0.00(+0.00%)
May 23, 2008	12.99	13.04	12.74	12.81	189,982	-0.26(-1.96%)
May 22, 2008	13.10	13.15	13.01	13.06	245,113	-0.01(-0.08%)
May 21, 2008	12.92	13.21	12.92	13.08	322,016	+0.23(+1.83%)
May 20, 2008	12.80	13.03	12.76	12.84	151,325	+0.00(+0.03%)
May 19, 2008	12.86	13.03	12.79	12.84	272,254	+0.05(+0.36%)
May 16, 2008	12.94	12.99	12.70	12.79	282,122	-0.05(-0.42%)
May 15, 2008	13.13	13.15	12.74	12.84	279,668	-0.33(-2.54%)
May 14, 2008	13.08	13.45	13.08	13.18	400,760	+0.10(+0.73%)
May 13, 2008	13.43	13.43	13.01	13.08	501,700	-0.30(-2.26%)
May 12, 2008	13.16	13.38	13.14	13.38	467,331	+0.28(+2.12%)
May 09, 2008	12.55	13.20	12.55	13.11	275,636	+0.50(+3.95%)
May 08, 2008	12.76	12.81	12.47	12.61	395,443	-0.07(-0.53%)
May 07, 2008	13.11	13.11	12.60	12.68	413,293	-0.33(-2.54%)
May 06, 2008	13.04	13.10	12.70	13.01	492,287	-0.11(-0.87%)
May 05, 2008	13.09	13.26	12.99	13.12	403,698	+0.04(+0.27%)
May 02, 2008	13.46	13.47	13.04	13.09	587,683	-0.23(-1.76%)

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.