Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.13	13.13	12.54	12.73	370,664	-0.40(-3.05%)
Jul 30, 2008	12.53	13.13	12.39	13.13	407,058	+0.53(+4.18%)
Jul 29, 2008	12.60	13.20	12.53	12.60	435,211	-0.39(-3.00%)
Jul 28, 2008	12.82	13.08	12.67	12.99	370,445	+0.40(+3.15%)
Jul 25, 2008	12.65	12.94	12.47	12.59	424,289	+0.09(+0.69%)
Jul 24, 2008	12.64	12.78	12.29	12.51	560,275	-0.09(-0.74%)
Jul 23, 2008	12.88	13.00	12.53	12.60	649,377	-0.37(-2.83%)
Jul 22, 2008	13.73	13.73	12.92	12.97	513,583	-0.48(-3.57%)
Jul 21, 2008	13.09	13.47	12.90	13.45	492,510	+0.54(+4.21%)
Jul 18, 2008	12.67	13.14	12.66	12.90	380,575	+0.12(+0.91%)
Jul 17, 2008	13.34	13.39	12.47	12.79	944,444	-0.48(-3.64%)
Jul 16, 2008	13.80	14.04	13.14	13.27	730,610	-0.52(-3.80%)
Jul 15, 2008	14.37	14.60	13.74	13.80	603,099	-0.38(-2.68%)
Jul 14, 2008	14.34	14.42	14.11	14.18	407,640	+0.07(+0.50%)
Jul 11, 2008	13.94	14.27	13.78	14.11	372,373	+0.20(+1.44%)
Jul 10, 2008	13.35	13.98	13.35	13.91	505,474	+0.58(+4.38%)
Jul 09, 2008	13.22	13.57	13.22	13.32	554,527	+0.15(+1.14%)
Jul 08, 2008	13.91	13.91	13.04	13.17	1,324,108	-0.95(-6.71%)
Jul 07, 2008	14.33	14.35	13.94	14.12	716,036	-0.06(-0.40%)
Jul 04, 2008	14.68	14.74	13.68	14.18	1,028,223	+0.00(+0.00%)
Jul 03, 2008	14.68	14.74	13.68	14.18	1,028,223	-0.64(-4.30%)
Jul 02, 2008	15.21	15.39	14.76	14.81	337,730	-0.50(-3.28%)
Jul 01, 2008	15.27	15.62	15.24	15.31	287,458	-0.11(-0.72%)
Jun 30, 2008	15.50	15.56	15.04	15.43	434,324	+0.27(+1.76%)
Jun 27, 2008	15.19	15.50	14.98	15.16	426,844	-0.10(-0.63%)
Jun 26, 2008	15.13	15.65	14.85	15.26	297,495	-0.19(-1.25%)
Jun 25, 2008	15.68	15.73	14.78	15.45	505,813	-0.29(-1.84%)
Jun 24, 2008	15.71	15.77	15.45	15.74	388,948	+0.03(+0.21%)
Jun 23, 2008	15.40	15.71	15.11	15.71	458,875	+0.64(+4.27%)
Jun 20, 2008	15.36	15.48	14.75	15.06	487,130	+0.42(+2.87%)
Jun 19, 2008	15.14	15.34	14.60	14.64	493,434	-0.52(-3.41%)
Jun 18, 2008	15.24	15.49	15.03	15.16	472,676	-0.10(-0.63%)
Jun 17, 2008	14.97	15.26	14.97	15.25	532,140	+0.23(+1.55%)
Jun 16, 2008	15.00	15.23	14.92	15.02	626,919	+0.26(+1.78%)
Jun 13, 2008	14.76	14.89	14.69	14.76	655,954	-0.03(-0.23%)
Jun 12, 2008	15.00	15.00	14.66	14.79	732,988	+0.01(+0.09%)
Jun 11, 2008	14.67	14.97	14.63	14.78	613,730	+0.22(+1.51%)
Jun 10, 2008	14.50	14.76	14.19	14.56	706,952	+0.04(+0.28%)
Jun 09, 2008	14.49	14.54	14.30	14.52	514,525	+0.31(+2.16%)
Jun 06, 2008	14.01	14.42	13.93	14.21	457,175	+0.05(+0.35%)
Jun 05, 2008	13.63	14.31	13.52	14.16	628,062	+0.48(+3.51%)
Jun 04, 2008	14.17	14.17	13.45	13.68	632,539	-0.43(-3.07%)
Jun 03, 2008	14.14	14.34	14.04	14.12	462,732	-0.06(-0.40%)
Jun 02, 2008	13.71	14.30	13.70	14.17	344,121	+0.29(+2.07%)
May 30, 2008	14.28	14.28	13.67	13.89	426,134	-0.05(-0.38%)
May 29, 2008	14.59	14.59	13.84	13.94	620,277	-0.15(-1.06%)
May 28, 2008	14.36	14.41	14.01	14.09	525,276	-0.40(-2.74%)
May 27, 2008	14.60	14.65	14.27	14.49	536,189	+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	912,929	+0.34(+2.39%)
May 22, 2008	14.34	14.55	13.45	14.09	1,049,895	-0.19(-1.31%)
May 21, 2008	14.56	14.62	14.15	14.27	638,027	-0.01(-0.09%)
May 20, 2008	14.18	14.34	14.04	14.29	402,602	+0.22(+1.56%)
May 19, 2008	14.09	14.24	14.01	14.07	377,396	-0.02(-0.17%)
May 16, 2008	13.91	14.29	13.74	14.09	304,767	+0.18(+1.32%)
May 15, 2008	14.15	14.17	13.83	13.91	599,938	-0.10(-0.71%)
May 14, 2008	13.80	14.16	13.74	14.01	776,256	+0.29(+2.14%)
May 13, 2008	13.48	13.78	13.44	13.71	391,962	+0.18(+1.36%)
May 12, 2008	13.38	13.54	13.22	13.53	486,696	+0.12(+0.87%)
May 09, 2008	13.34	13.42	13.29	13.41	190,865	+0.09(+0.68%)
May 08, 2008	13.21	13.33	13.18	13.32	535,067	+0.26(+2.02%)
May 07, 2008	13.03	13.10	13.03	13.06	334,294	-0.01(-0.10%)
May 06, 2008	12.85	13.14	12.81	13.07	398,592	+0.22(+1.69%)
May 05, 2008	12.71	12.92	12.71	12.85	333,439	+0.12(+0.94%)
May 02, 2008	12.61	12.81	12.61	12.73	399,597	+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.