Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.44	11.62	11.27	11.47	969,048	-0.14(-1.17%)
Jul 30, 2008	10.93	11.65	10.93	11.61	678,909	+0.38(+3.36%)
Jul 29, 2008	11.23	11.38	11.18	11.23	587,975	-0.04(-0.34%)
Jul 28, 2008	11.14	11.30	11.14	11.27	801,772	+0.07(+0.61%)
Jul 25, 2008	11.22	11.35	11.15	11.20	772,319	-0.06(-0.49%)
Jul 24, 2008	10.90	11.46	10.54	11.26	973,884	-0.00(-0.04%)
Jul 23, 2008	11.45	11.47	11.21	11.26	1,052,564	-0.16(-1.37%)
Jul 22, 2008	11.05	11.44	11.03	11.42	1,305,109	+0.26(+2.32%)
Jul 21, 2008	11.18	11.28	11.10	11.16	944,466	+0.06(+0.57%)
Jul 18, 2008	10.81	11.39	10.81	11.10	916,976	-0.07(-0.64%)
Jul 17, 2008	11.35	11.35	11.06	11.17	900,128	-0.15(-1.31%)
Jul 16, 2008	11.47	11.57	11.26	11.32	538,110	-0.18(-1.55%)
Jul 15, 2008	11.53	11.68	11.39	11.49	822,731	-0.05(-0.40%)
Jul 14, 2008	11.59	11.67	11.49	11.54	1,394,984	-0.03(-0.29%)
Jul 11, 2008	11.43	11.62	11.35	11.57	845,409	+0.07(+0.63%)
Jul 10, 2008	11.49	11.57	11.42	11.50	801,333	-0.03(-0.26%)
Jul 09, 2008	11.37	11.58	11.34	11.53	1,005,537	+0.16(+1.38%)
Jul 08, 2008	11.31	11.40	11.18	11.38	968,362	+0.02(+0.19%)
Jul 07, 2008	11.49	11.56	11.24	11.35	1,015,149	-0.08(-0.70%)
Jul 04, 2008	11.83	11.86	11.41	11.43	999,343	+0.00(+0.00%)
Jul 03, 2008	11.83	11.86	11.41	11.43	999,343	-0.35(-2.95%)
Jul 02, 2008	11.97	12.07	11.76	11.78	1,011,679	-0.19(-1.56%)
Jul 01, 2008	12.12	12.14	11.89	11.97	1,457,915	-0.20(-1.67%)
Jun 30, 2008	11.88	12.22	11.73	12.17	1,488,182	+0.39(+3.31%)
Jun 27, 2008	11.90	12.10	11.68	11.78	1,686,560	-0.18(-1.52%)
Jun 26, 2008	11.88	12.24	11.84	11.96	1,844,201	+0.05(+0.43%)
Jun 25, 2008	11.70	11.96	11.67	11.91	1,119,418	+0.26(+2.26%)
Jun 24, 2008	12.07	12.07	11.65	11.65	1,820,692	-0.41(-3.38%)
Jun 23, 2008	11.79	12.10	11.77	12.06	1,057,430	+0.28(+2.41%)
Jun 20, 2008	11.90	12.05	11.72	11.77	1,338,800	-0.17(-1.42%)
Jun 19, 2008	11.88	11.97	11.88	11.94	763,333	+0.11(+0.97%)
Jun 18, 2008	11.88	11.93	11.74	11.83	1,732,990	-0.05(-0.43%)
Jun 17, 2008	11.86	11.98	11.84	11.88	1,301,453	+0.04(+0.32%)
Jun 16, 2008	11.38	11.85	11.38	11.84	866,001	+0.37(+3.21%)
Jun 13, 2008	11.45	11.60	11.43	11.47	694,919	+0.10(+0.86%)
Jun 12, 2008	11.27	11.43	11.20	11.38	947,537	+0.11(+0.94%)
Jun 11, 2008	11.33	11.45	11.27	11.27	991,444	-0.07(-0.60%)
Jun 10, 2008	11.23	11.38	11.17	11.34	1,405,208	+0.06(+0.53%)
Jun 09, 2008	11.32	11.37	11.28	11.28	412,813	-0.00(-0.04%)
Jun 06, 2008	11.40	11.43	11.26	11.28	408,181	-0.15(-1.33%)
Jun 05, 2008	11.46	11.46	11.33	11.43	531,848	+0.10(+0.86%)
Jun 04, 2008	11.26	11.38	11.24	11.34	365,774	+0.10(+0.91%)
Jun 03, 2008	11.29	11.33	11.24	11.24	674,505	-0.06(-0.49%)
Jun 02, 2008	11.43	11.44	11.22	11.29	654,813	-0.15(-1.30%)
May 30, 2008	11.34	11.44	11.31	11.44	1,150,336	+0.08(+0.71%)
May 29, 2008	11.37	11.48	11.33	11.36	647,937	-0.00(-0.04%)
May 28, 2008	11.39	11.41	11.34	11.36	479,769	+0.03(+0.22%)
May 27, 2008	11.12	11.36	11.12	11.34	529,171	+0.20(+1.75%)
May 26, 2008	11.30	11.34	11.14	11.14	0	+0.00(+0.00%)
May 23, 2008	11.30	11.34	11.14	11.14	495,794	-0.16(-1.43%)
May 22, 2008	11.35	11.44	11.28	11.30	455,222	-0.03(-0.26%)
May 21, 2008	11.27	11.45	11.26	11.33	482,043	+0.07(+0.64%)
May 20, 2008	11.25	11.41	11.24	11.26	436,839	-0.07(-0.64%)
May 19, 2008	11.32	11.34	11.29	11.33	375,105	+0.00(+0.04%)
May 16, 2008	11.28	11.35	11.28	11.33	337,975	+0.03(+0.22%)
May 15, 2008	11.24	11.34	11.22	11.30	596,171	+0.09(+0.79%)
May 14, 2008	11.18	11.27	11.18	11.21	520,265	-0.01(-0.11%)
May 13, 2008	11.15	11.23	11.10	11.23	699,035	+0.07(+0.61%)
May 12, 2008	11.11	11.18	11.08	11.16	333,704	+0.08(+0.73%)
May 09, 2008	11.01	11.10	11.01	11.08	291,019	+0.01(+0.11%)
May 08, 2008	11.01	11.12	10.96	11.07	814,004	+0.00(+0.00%)
May 07, 2008	11.07	11.16	11.00	11.07	811,744	+0.04(+0.38%)
May 06, 2008	11.04	11.10	11.02	11.02	750,188	-0.02(-0.15%)
May 05, 2008	11.11	11.18	11.01	11.04	1,144,436	-0.07(-0.65%)
May 02, 2008	11.05	11.18	11.04	11.11	716,338	+0.08(+0.69%)

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.