Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.84	12.11	11.84	11.93	534,375	-0.05(-0.45%)
Jul 30, 2008	12.00	12.03	11.85	11.99	1,135,018	+0.07(+0.62%)
Jul 29, 2008	11.91	11.95	11.70	11.91	582,413	+0.22(+1.89%)
Jul 28, 2008	11.88	11.91	11.66	11.69	618,460	-0.23(-1.91%)
Jul 25, 2008	11.78	11.94	11.76	11.92	914,806	+0.17(+1.44%)
Jul 24, 2008	11.97	12.00	11.74	11.75	2,142,403	-0.20(-1.70%)
Jul 23, 2008	11.86	12.07	11.81	11.95	974,014	+0.16(+1.32%)
Jul 22, 2008	11.61	11.80	11.59	11.80	560,462	-0.05(-0.40%)
Jul 21, 2008	11.97	11.97	11.77	11.84	552,017	-0.04(-0.38%)
Jul 18, 2008	11.98	11.98	11.80	11.89	541,112	-0.21(-1.70%)
Jul 17, 2008	12.02	12.16	11.89	12.09	755,514	+0.18(+1.54%)
Jul 16, 2008	11.69	11.92	11.57	11.91	656,529	+0.24(+2.08%)
Jul 15, 2008	11.52	11.84	11.40	11.67	1,235,007	+0.03(+0.29%)
Jul 14, 2008	11.94	11.94	11.59	11.63	939,531	-0.13(-1.12%)
Jul 11, 2008	11.69	11.92	11.57	11.77	1,198,798	-0.10(-0.81%)
Jul 10, 2008	11.68	11.88	11.63	11.86	1,264,963	+0.15(+1.30%)
Jul 09, 2008	12.11	12.11	11.71	11.71	555,966	-0.37(-3.08%)
Jul 08, 2008	11.91	12.09	11.86	12.08	957,214	+0.10(+0.86%)
Jul 07, 2008	11.98	12.16	11.81	11.98	1,471,082	+0.07(+0.61%)
Jul 04, 2008	11.92	11.97	11.77	11.91	729,633	+0.00(+0.00%)
Jul 03, 2008	11.92	11.97	11.77	11.91	729,633	-0.00(-0.02%)
Jul 02, 2008	12.19	12.20	11.90	11.91	1,451,897	-0.22(-1.78%)
Jul 01, 2008	11.95	12.16	11.87	12.13	6,395,812	+0.04(+0.30%)
Jun 30, 2008	12.17	12.27	12.09	12.09	760,566	-0.14(-1.11%)
Jun 27, 2008	12.30	12.30	12.05	12.23	907,324	-0.05(-0.41%)
Jun 26, 2008	12.57	12.57	12.28	12.28	936,119	-0.45(-3.55%)
Jun 25, 2008	12.62	12.86	12.60	12.73	1,132,059	+0.18(+1.46%)
Jun 24, 2008	12.54	12.70	12.45	12.54	1,492,086	-0.07(-0.55%)
Jun 23, 2008	12.71	12.76	12.56	12.61	1,333,620	-0.08(-0.65%)
Jun 20, 2008	12.90	12.98	12.64	12.70	1,172,975	-0.33(-2.50%)
Jun 19, 2008	12.87	13.10	12.74	13.02	968,976	+0.16(+1.23%)
Jun 18, 2008	12.91	12.99	12.82	12.86	742,789	-0.17(-1.30%)
Jun 17, 2008	13.18	13.21	13.02	13.03	322,675	-0.08(-0.59%)
Jun 16, 2008	13.18	13.18	12.98	13.11	622,077	+0.06(+0.46%)
Jun 13, 2008	12.87	13.09	12.84	13.05	818,465	+0.26(+2.02%)
Jun 12, 2008	12.78	12.92	12.69	12.79	1,215,719	+0.08(+0.67%)
Jun 11, 2008	13.02	13.02	12.70	12.71	1,262,865	-0.31(-2.40%)
Jun 10, 2008	13.01	13.11	12.89	13.02	1,221,864	-0.04(-0.27%)
Jun 09, 2008	13.17	13.17	12.87	13.06	2,539,177	-0.04(-0.34%)
Jun 06, 2008	13.35	13.39	13.10	13.10	1,208,117	-0.34(-2.54%)
Jun 05, 2008	13.29	13.48	13.24	13.44	842,917	+0.22(+1.65%)
Jun 04, 2008	13.12	13.31	13.06	13.22	6,451,896	+0.10(+0.80%)
Jun 03, 2008	13.25	13.33	13.02	13.12	996,022	-0.06(-0.46%)
Jun 02, 2008	13.34	13.34	13.07	13.18	3,383,614	-0.20(-1.48%)
May 30, 2008	13.35	13.43	13.32	13.38	4,751,081	+0.13(+0.96%)
May 29, 2008	13.14	13.33	13.14	13.25	465,444	+0.06(+0.46%)
May 28, 2008	13.18	13.23	13.08	13.19	542,519	+0.07(+0.53%)
May 27, 2008	12.94	13.14	12.94	13.12	838,134	+0.22(+1.68%)
May 26, 2008	12.94	12.95	12.81	12.90	0	+0.00(+0.00%)
May 23, 2008	12.94	12.95	12.81	12.90	742,040	-0.06(-0.50%)
May 22, 2008	12.91	13.03	12.90	12.97	1,108,244	+0.06(+0.47%)
May 21, 2008	13.13	13.22	12.86	12.91	1,250,830	-0.24(-1.80%)
May 20, 2008	13.25	13.25	13.07	13.14	741,592	-0.20(-1.49%)
May 19, 2008	13.46	13.54	13.27	13.34	756,805	-0.08(-0.60%)
May 16, 2008	13.44	13.44	13.26	13.42	1,018,313	+0.02(+0.13%)
May 15, 2008	13.15	13.42	13.12	13.41	1,911,541	+0.29(+2.18%)
May 14, 2008	13.16	13.32	13.10	13.12	635,368	+0.04(+0.31%)
May 13, 2008	13.02	13.09	12.96	13.08	1,254,407	+0.05(+0.36%)
May 12, 2008	12.98	13.09	12.87	13.03	1,404,132	+0.15(+1.14%)
May 09, 2008	12.83	12.95	12.82	12.89	275,367	-0.05(-0.36%)
May 08, 2008	12.91	13.00	12.85	12.93	449,993	+0.08(+0.66%)
May 07, 2008	13.04	13.14	12.82	12.85	2,214,516	-0.17(-1.32%)
May 06, 2008	12.85	13.06	12.78	13.02	548,898	+0.13(+1.04%)
May 05, 2008	12.89	13.01	12.84	12.89	1,714,907	-0.06(-0.50%)
May 02, 2008	13.14	13.14	12.83	12.95	1,216,270	-0.00(-0.02%)

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.