Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.72	13.01	12.72	12.82	497,264	-0.06(-0.45%)
Jul 30, 2008	12.89	12.93	12.73	12.88	1,056,194	+0.08(+0.62%)
Jul 29, 2008	12.80	12.84	12.58	12.80	541,966	+0.24(+1.89%)
Jul 28, 2008	12.77	12.80	12.53	12.56	575,510	-0.24(-1.91%)
Jul 25, 2008	12.66	12.83	12.64	12.81	851,276	+0.18(+1.44%)
Jul 24, 2008	12.86	12.89	12.62	12.63	1,993,621	-0.22(-1.70%)
Jul 23, 2008	12.74	12.97	12.69	12.85	906,372	+0.17(+1.32%)
Jul 22, 2008	12.47	12.68	12.46	12.68	521,540	-0.05(-0.40%)
Jul 21, 2008	12.86	12.86	12.65	12.73	513,682	-0.05(-0.37%)
Jul 18, 2008	12.88	12.88	12.68	12.78	503,533	-0.22(-1.70%)
Jul 17, 2008	12.91	13.07	12.78	13.00	703,046	+0.20(+1.54%)
Jul 16, 2008	12.57	12.81	12.43	12.80	610,935	+0.26(+2.08%)
Jul 15, 2008	12.38	12.72	12.26	12.54	1,149,240	+0.04(+0.29%)
Jul 14, 2008	12.83	12.83	12.46	12.50	874,283	-0.14(-1.12%)
Jul 11, 2008	12.56	12.81	12.43	12.64	1,115,545	-0.10(-0.81%)
Jul 10, 2008	12.55	12.77	12.50	12.75	1,177,115	+0.16(+1.30%)
Jul 09, 2008	13.01	13.01	12.58	12.58	517,356	-0.40(-3.08%)
Jul 08, 2008	12.80	12.99	12.74	12.98	890,739	+0.11(+0.86%)
Jul 07, 2008	12.87	13.06	12.69	12.87	1,368,920	+0.08(+0.61%)
Jul 04, 2008	12.81	12.87	12.65	12.80	678,962	+0.00(+0.00%)
Jul 03, 2008	12.81	12.87	12.65	12.80	678,962	-0.00(-0.02%)
Jul 02, 2008	13.10	13.11	12.79	12.80	1,351,068	-0.23(-1.79%)
Jul 01, 2008	12.85	13.06	12.76	13.03	5,951,645	+0.04(+0.30%)
Jun 30, 2008	13.08	13.18	12.99	12.99	707,747	-0.15(-1.11%)
Jun 27, 2008	13.22	13.22	12.95	13.14	844,314	-0.05(-0.41%)
Jun 26, 2008	13.50	13.50	13.19	13.19	871,109	-0.49(-3.55%)
Jun 25, 2008	13.57	13.82	13.55	13.68	1,053,442	+0.20(+1.46%)
Jun 24, 2008	13.47	13.65	13.38	13.48	1,388,466	-0.07(-0.55%)
Jun 23, 2008	13.65	13.71	13.50	13.56	1,241,004	-0.09(-0.65%)
Jun 20, 2008	13.86	13.95	13.59	13.64	1,091,516	-0.35(-2.50%)
Jun 19, 2008	13.83	14.08	13.69	13.99	901,684	+0.17(+1.23%)
Jun 18, 2008	13.87	13.96	13.78	13.82	691,205	-0.18(-1.30%)
Jun 17, 2008	14.17	14.20	13.99	14.01	300,266	-0.08(-0.60%)
Jun 16, 2008	14.17	14.17	13.94	14.09	578,876	+0.06(+0.46%)
Jun 13, 2008	13.83	14.06	13.79	14.03	761,626	+0.28(+2.02%)
Jun 12, 2008	13.74	13.88	13.63	13.75	1,131,291	+0.09(+0.67%)
Jun 11, 2008	14.00	14.00	13.65	13.66	1,175,163	-0.34(-2.40%)
Jun 10, 2008	13.98	14.09	13.85	13.99	1,137,010	-0.04(-0.27%)
Jun 09, 2008	14.16	14.16	13.83	14.03	2,362,840	-0.05(-0.34%)
Jun 06, 2008	14.34	14.39	14.08	14.08	1,124,217	-0.37(-2.54%)
Jun 05, 2008	14.28	14.49	14.23	14.44	784,379	+0.23(+1.65%)
Jun 04, 2008	14.09	14.31	14.03	14.21	6,003,834	+0.11(+0.80%)
Jun 03, 2008	14.24	14.32	13.99	14.10	926,852	-0.06(-0.46%)
Jun 02, 2008	14.34	14.34	14.05	14.16	3,148,634	-0.21(-1.48%)
May 30, 2008	14.34	14.43	14.32	14.38	4,421,135	+0.14(+0.96%)
May 29, 2008	14.12	14.32	14.12	14.24	433,121	+0.06(+0.46%)
May 28, 2008	14.16	14.22	14.06	14.17	504,843	+0.07(+0.53%)
May 27, 2008	13.91	14.12	13.91	14.10	779,928	+0.23(+1.68%)
May 26, 2008	13.91	13.92	13.77	13.87	0	+0.00(+0.00%)
May 23, 2008	13.91	13.92	13.77	13.87	690,508	-0.07(-0.50%)
May 22, 2008	13.87	14.00	13.87	13.94	1,031,280	+0.06(+0.47%)
May 21, 2008	14.11	14.20	13.82	13.87	1,163,964	-0.25(-1.80%)
May 20, 2008	14.24	14.24	14.05	14.13	690,091	-0.21(-1.49%)
May 19, 2008	14.46	14.55	14.26	14.34	704,248	-0.09(-0.60%)
May 16, 2008	14.45	14.45	14.25	14.43	947,595	+0.02(+0.13%)
May 15, 2008	14.13	14.43	14.10	14.41	1,778,791	+0.31(+2.18%)
May 14, 2008	14.14	14.32	14.08	14.10	591,244	+0.04(+0.31%)
May 13, 2008	13.99	14.07	13.92	14.06	1,167,292	+0.05(+0.36%)
May 12, 2008	13.94	14.07	13.83	14.01	1,306,620	+0.16(+1.14%)
May 09, 2008	13.79	13.92	13.78	13.85	256,244	-0.05(-0.36%)
May 08, 2008	13.88	13.96	13.80	13.90	418,743	+0.09(+0.66%)
May 07, 2008	14.01	14.12	13.78	13.81	2,060,726	-0.18(-1.32%)
May 06, 2008	13.81	14.03	13.74	13.99	510,778	+0.14(+1.04%)
May 05, 2008	13.85	13.98	13.80	13.85	1,595,813	-0.07(-0.50%)
May 02, 2008	14.12	14.12	13.79	13.92	1,131,804	-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.