Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.73	11.77	11.62	11.67	0	-0.01(-0.07%)
Aug 28, 2008	11.76	11.81	11.63	11.67	1,235,672	-0.11(-0.90%)
Aug 27, 2008	11.66	11.85	11.60	11.78	689,610	+0.17(+1.42%)
Aug 26, 2008	11.61	11.75	11.58	11.62	1,272,870	-0.03(-0.29%)
Aug 25, 2008	11.70	11.76	11.56	11.65	845,926	-0.00(-0.04%)
Aug 22, 2008	11.63	11.68	11.59	11.65	0	+0.01(+0.11%)
Aug 21, 2008	11.64	11.73	11.62	11.64	940,022	+0.02(+0.18%)
Aug 20, 2008	11.66	11.73	11.49	11.62	501,560	+0.01(+0.11%)
Aug 19, 2008	11.53	11.63	11.53	11.61	1,009,656	+0.00(+0.04%)
Aug 18, 2008	11.48	11.70	11.48	11.60	931,849	+0.17(+1.45%)
Aug 15, 2008	11.58	11.58	11.41	11.44	0	-0.04(-0.37%)
Aug 14, 2008	11.58	11.58	11.42	11.48	672,536	-0.08(-0.73%)
Aug 13, 2008	11.52	11.60	11.46	11.56	850,438	+0.08(+0.74%)
Aug 12, 2008	11.29	11.56	11.25	11.48	1,444,362	+0.25(+2.19%)
Aug 11, 2008	11.03	11.29	11.03	11.23	1,323,653	+0.15(+1.34%)
Aug 08, 2008	11.09	11.11	11.00	11.08	1,299,884	-0.06(-0.50%)
Aug 07, 2008	11.24	11.30	11.08	11.14	932,884	-0.13(-1.17%)
Aug 06, 2008	11.37	11.45	11.22	11.27	707,104	-0.14(-1.26%)
Aug 05, 2008	11.16	11.42	11.12	11.42	793,875	+0.23(+2.09%)
Aug 04, 2008	11.11	11.25	11.08	11.18	777,351	+0.05(+0.42%)
Aug 01, 2008	11.45	11.57	11.11	11.14	1,115,858	-0.34(-2.99%)
Jul 31, 2008	11.45	11.62	11.28	11.48	968,479	-0.14(-1.17%)
Jul 30, 2008	10.93	11.66	10.93	11.62	678,510	+0.38(+3.36%)
Jul 29, 2008	11.24	11.39	11.19	11.24	587,630	-0.04(-0.34%)
Jul 28, 2008	11.14	11.31	11.14	11.28	801,301	+0.07(+0.61%)
Jul 25, 2008	11.23	11.36	11.16	11.21	771,865	-0.06(-0.49%)
Jul 24, 2008	10.90	11.47	10.55	11.26	973,311	-0.00(-0.04%)
Jul 23, 2008	11.45	11.48	11.22	11.27	1,051,946	-0.16(-1.37%)
Jul 22, 2008	11.06	11.45	11.03	11.42	1,304,342	+0.26(+2.32%)
Jul 21, 2008	11.19	11.29	11.10	11.17	943,911	+0.06(+0.57%)
Jul 18, 2008	10.81	11.40	10.81	11.10	916,437	-0.07(-0.65%)
Jul 17, 2008	11.35	11.35	11.06	11.17	899,599	-0.15(-1.31%)
Jul 16, 2008	11.48	11.58	11.27	11.32	537,794	-0.18(-1.55%)
Jul 15, 2008	11.53	11.69	11.40	11.50	822,247	-0.05(-0.40%)
Jul 14, 2008	11.60	11.68	11.49	11.55	1,394,164	-0.03(-0.29%)
Jul 11, 2008	11.43	11.63	11.35	11.58	844,913	+0.07(+0.63%)
Jul 10, 2008	11.50	11.58	11.42	11.51	800,862	-0.03(-0.26%)
Jul 09, 2008	11.38	11.59	11.34	11.54	1,004,946	+0.16(+1.38%)
Jul 08, 2008	11.32	11.41	11.19	11.38	967,793	+0.02(+0.19%)
Jul 07, 2008	11.49	11.57	11.25	11.36	1,014,552	-0.08(-0.70%)
Jul 04, 2008	11.84	11.87	11.42	11.44	998,756	+0.00(+0.00%)
Jul 03, 2008	11.84	11.87	11.42	11.44	998,756	-0.35(-2.95%)
Jul 02, 2008	11.98	12.08	11.77	11.79	1,011,084	-0.19(-1.56%)
Jul 01, 2008	12.12	12.15	11.90	11.98	1,457,058	-0.20(-1.67%)
Jun 30, 2008	11.89	12.23	11.74	12.18	1,487,307	+0.39(+3.31%)
Jun 27, 2008	11.90	12.11	11.69	11.79	1,685,568	-0.18(-1.52%)
Jun 26, 2008	11.89	12.25	11.85	11.97	1,843,117	+0.05(+0.43%)
Jun 25, 2008	11.70	11.97	11.68	11.92	1,118,760	+0.26(+2.26%)
Jun 24, 2008	12.08	12.08	11.66	11.66	1,819,622	-0.41(-3.38%)
Jun 23, 2008	11.79	12.10	11.78	12.06	1,056,809	+0.28(+2.41%)
Jun 20, 2008	11.91	12.06	11.73	11.78	1,338,013	-0.17(-1.42%)
Jun 19, 2008	11.89	11.98	11.89	11.95	762,884	+0.11(+0.97%)
Jun 18, 2008	11.89	11.93	11.75	11.84	1,731,972	-0.05(-0.43%)
Jun 17, 2008	11.87	11.98	11.85	11.89	1,300,688	+0.04(+0.32%)
Jun 16, 2008	11.39	11.86	11.39	11.85	865,492	+0.37(+3.22%)
Jun 13, 2008	11.46	11.61	11.44	11.48	694,511	+0.10(+0.86%)
Jun 12, 2008	11.28	11.44	11.21	11.38	946,980	+0.11(+0.94%)
Jun 11, 2008	11.34	11.46	11.28	11.28	990,861	-0.07(-0.60%)
Jun 10, 2008	11.24	11.39	11.18	11.34	1,404,383	+0.06(+0.53%)
Jun 09, 2008	11.33	11.37	11.28	11.28	412,571	-0.00(-0.04%)
Jun 06, 2008	11.41	11.43	11.27	11.29	407,941	-0.15(-1.33%)
Jun 05, 2008	11.46	11.46	11.34	11.44	531,536	+0.10(+0.86%)
Jun 04, 2008	11.26	11.39	11.24	11.34	365,560	+0.10(+0.91%)
Jun 03, 2008	11.30	11.34	11.24	11.24	674,109	-0.06(-0.49%)

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.