Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.12	13.12	12.53	12.72	370,813	-0.40(-3.05%)
Jul 30, 2008	12.53	13.12	12.39	13.12	407,222	+0.53(+4.18%)
Jul 29, 2008	12.60	13.20	12.53	12.60	435,387	-0.39(-3.00%)
Jul 28, 2008	12.81	13.08	12.67	12.99	370,594	+0.40(+3.15%)
Jul 25, 2008	12.65	12.93	12.47	12.59	424,461	+0.09(+0.69%)
Jul 24, 2008	12.64	12.78	12.28	12.50	560,501	-0.09(-0.74%)
Jul 23, 2008	12.88	13.00	12.52	12.60	649,639	-0.37(-2.83%)
Jul 22, 2008	13.72	13.72	12.92	12.96	513,790	-0.48(-3.57%)
Jul 21, 2008	13.08	13.47	12.90	13.44	492,709	+0.54(+4.21%)
Jul 18, 2008	12.67	13.14	12.66	12.90	380,729	+0.12(+0.91%)
Jul 17, 2008	13.33	13.38	12.47	12.78	944,825	-0.48(-3.64%)
Jul 16, 2008	13.79	14.03	13.14	13.27	730,905	-0.52(-3.79%)
Jul 15, 2008	14.37	14.60	13.73	13.79	603,342	-0.38(-2.68%)
Jul 14, 2008	14.33	14.41	14.10	14.17	407,804	+0.07(+0.50%)
Jul 11, 2008	13.93	14.26	13.77	14.10	372,523	+0.20(+1.44%)
Jul 10, 2008	13.34	13.97	13.34	13.90	505,678	+0.58(+4.38%)
Jul 09, 2008	13.22	13.56	13.22	13.32	554,750	+0.15(+1.14%)
Jul 08, 2008	13.90	13.90	13.03	13.17	1,324,642	-0.95(-6.71%)
Jul 07, 2008	14.33	14.34	13.94	14.11	716,325	-0.06(-0.40%)
Jul 04, 2008	14.67	14.73	13.67	14.17	1,028,637	+0.00(+0.00%)
Jul 03, 2008	14.67	14.73	13.67	14.17	1,028,637	-0.64(-4.30%)
Jul 02, 2008	15.20	15.38	14.75	14.81	337,867	-0.50(-3.28%)
Jul 01, 2008	15.27	15.61	15.23	15.31	287,574	-0.11(-0.72%)
Jun 30, 2008	15.50	15.55	15.03	15.42	434,499	+0.27(+1.76%)
Jun 27, 2008	15.18	15.50	14.97	15.15	427,017	-0.10(-0.63%)
Jun 26, 2008	15.12	15.64	14.84	15.25	297,615	-0.19(-1.25%)
Jun 25, 2008	15.67	15.72	14.77	15.44	506,017	-0.29(-1.84%)
Jun 24, 2008	15.71	15.76	15.45	15.73	389,105	+0.03(+0.21%)
Jun 23, 2008	15.40	15.70	15.10	15.70	459,060	+0.64(+4.27%)
Jun 20, 2008	15.36	15.47	14.75	15.06	487,327	+0.42(+2.87%)
Jun 19, 2008	15.14	15.33	14.59	14.64	493,633	-0.52(-3.41%)
Jun 18, 2008	15.23	15.48	15.02	15.15	472,867	-0.10(-0.63%)
Jun 17, 2008	14.96	15.25	14.96	15.25	532,355	+0.23(+1.55%)
Jun 16, 2008	15.00	15.22	14.92	15.02	627,172	+0.26(+1.78%)
Jun 13, 2008	14.75	14.88	14.69	14.75	656,219	-0.03(-0.23%)
Jun 12, 2008	15.00	15.00	14.65	14.79	733,284	+0.01(+0.09%)
Jun 11, 2008	14.67	14.97	14.62	14.77	613,978	+0.22(+1.51%)
Jun 10, 2008	14.49	14.76	14.19	14.55	707,238	+0.04(+0.28%)
Jun 09, 2008	14.49	14.53	14.29	14.51	514,732	+0.31(+2.16%)
Jun 06, 2008	14.00	14.42	13.92	14.21	457,359	+0.05(+0.35%)
Jun 05, 2008	13.62	14.30	13.51	14.16	628,315	+0.48(+3.51%)
Jun 04, 2008	14.17	14.17	13.45	13.68	632,794	-0.43(-3.07%)
Jun 03, 2008	14.13	14.33	14.04	14.11	462,918	-0.06(-0.40%)
Jun 02, 2008	13.70	14.29	13.69	14.17	344,260	+0.29(+2.07%)
May 30, 2008	14.28	14.28	13.67	13.88	426,306	-0.05(-0.38%)
May 29, 2008	14.58	14.58	13.83	13.93	620,527	-0.15(-1.07%)
May 28, 2008	14.35	14.40	14.00	14.08	525,488	-0.40(-2.74%)
May 27, 2008	14.60	14.64	14.26	14.48	536,405	+0.06(+0.44%)
May 26, 2008	14.25	14.58	13.92	14.42	0	+0.00(+0.00%)
May 23, 2008	14.25	14.58	13.92	14.42	913,297	+0.34(+2.39%)
May 22, 2008	14.33	14.54	13.44	14.08	1,050,319	-0.19(-1.31%)
May 21, 2008	14.56	14.61	14.15	14.27	638,284	-0.01(-0.09%)
May 20, 2008	14.17	14.33	14.03	14.28	402,764	+0.22(+1.56%)
May 19, 2008	14.08	14.23	14.00	14.06	377,549	-0.02(-0.17%)
May 16, 2008	13.90	14.28	13.73	14.08	304,890	+0.18(+1.32%)
May 15, 2008	14.15	14.16	13.82	13.90	600,180	-0.10(-0.71%)
May 14, 2008	13.79	14.15	13.73	14.00	776,569	+0.29(+2.14%)
May 13, 2008	13.48	13.78	13.43	13.71	392,120	+0.18(+1.36%)
May 12, 2008	13.38	13.53	13.22	13.52	486,892	+0.12(+0.87%)
May 09, 2008	13.33	13.42	13.28	13.41	190,942	+0.09(+0.68%)
May 08, 2008	13.21	13.33	13.17	13.32	535,283	+0.26(+2.02%)
May 07, 2008	13.02	13.09	13.02	13.05	334,429	-0.01(-0.10%)
May 06, 2008	12.85	13.14	12.80	13.07	398,753	+0.22(+1.69%)
May 05, 2008	12.70	12.91	12.70	12.85	333,574	+0.12(+0.94%)
May 02, 2008	12.61	12.81	12.60	12.73	399,758	+0.05(+0.39%)

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.