Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.25	13.46	13.09	13.33	1,418,061	-0.02(-0.18%)
Jul 30, 2008	13.33	13.65	13.19	13.35	1,321,396	-0.08(-0.62%)
Jul 29, 2008	13.44	13.82	13.30	13.44	1,298,880	-0.20(-1.45%)
Jul 28, 2008	13.52	13.82	13.27	13.63	1,392,986	+0.23(+1.72%)
Jul 25, 2008	13.37	13.65	13.19	13.40	1,087,767	+0.11(+0.85%)
Jul 24, 2008	13.69	13.69	13.26	13.29	1,864,584	-0.37(-2.74%)
Jul 23, 2008	13.52	13.74	13.30	13.66	3,103,331	+0.40(+3.00%)
Jul 22, 2008	12.94	13.27	12.84	13.27	1,650,426	+0.22(+1.69%)
Jul 21, 2008	12.99	13.09	12.83	13.04	939,538	+0.12(+0.96%)
Jul 18, 2008	12.89	13.10	12.74	12.92	1,400,204	+0.04(+0.34%)
Jul 17, 2008	12.88	13.01	12.50	12.88	2,025,698	+0.06(+0.44%)
Jul 16, 2008	12.65	12.84	12.49	12.82	1,297,317	+0.19(+1.53%)
Jul 15, 2008	12.79	12.85	12.31	12.63	1,209,368	-0.18(-1.38%)
Jul 14, 2008	12.85	12.93	12.65	12.80	1,301,830	-0.03(-0.21%)
Jul 11, 2008	12.68	12.83	12.35	12.83	1,725,280	+0.43(+3.50%)
Jul 10, 2008	12.48	12.63	12.16	12.40	1,449,628	+0.16(+1.31%)
Jul 09, 2008	12.46	12.63	12.19	12.24	1,469,323	-0.20(-1.61%)
Jul 08, 2008	12.05	12.44	11.85	12.44	1,670,735	+0.44(+3.65%)
Jul 07, 2008	12.35	12.57	11.82	12.00	2,001,917	+0.13(+1.07%)
Jul 04, 2008	12.51	12.55	11.76	11.87	2,229,745	+0.00(+0.00%)
Jul 03, 2008	12.51	12.55	11.76	11.87	2,229,745	-0.84(-6.59%)
Jul 02, 2008	13.32	13.32	12.64	12.71	1,803,306	-0.64(-4.78%)
Jul 01, 2008	12.96	13.39	12.55	13.35	2,073,349	+0.39(+2.99%)
Jun 30, 2008	12.85	13.17	12.69	12.96	2,850,573	+0.29(+2.27%)
Jun 27, 2008	12.39	12.67	12.35	12.67	2,236,727	+0.24(+1.91%)
Jun 26, 2008	12.30	12.58	12.30	12.44	1,248,794	-0.03(-0.27%)
Jun 25, 2008	12.34	12.59	12.23	12.47	1,284,255	+0.15(+1.25%)
Jun 24, 2008	12.77	12.77	12.32	12.32	1,607,720	-0.58(-4.53%)
Jun 23, 2008	13.07	13.19	12.74	12.90	1,289,553	-0.12(-0.95%)
Jun 20, 2008	13.31	13.38	12.99	13.03	1,601,604	-0.21(-1.59%)
Jun 19, 2008	13.43	13.44	13.15	13.24	1,247,851	-0.15(-1.15%)
Jun 18, 2008	13.29	13.43	13.09	13.39	1,626,924	+0.11(+0.80%)
Jun 17, 2008	13.06	13.51	13.03	13.28	2,900,164	+0.39(+3.06%)
Jun 16, 2008	12.61	12.93	12.61	12.89	1,286,816	+0.28(+2.22%)
Jun 13, 2008	12.13	12.64	12.07	12.61	1,044,693	+0.55(+4.54%)
Jun 12, 2008	11.85	12.25	11.85	12.06	1,061,426	+0.25(+2.15%)
Jun 11, 2008	12.22	12.22	11.52	11.81	2,383,099	-0.40(-3.26%)
Jun 10, 2008	12.32	12.62	12.13	12.20	1,303,714	-0.45(-3.59%)
Jun 09, 2008	12.83	12.89	12.51	12.66	872,306	-0.06(-0.45%)
Jun 06, 2008	12.76	12.97	12.71	12.71	1,136,787	-0.17(-1.32%)
Jun 05, 2008	12.65	12.88	12.65	12.88	910,067	+0.24(+1.90%)
Jun 04, 2008	12.59	12.88	12.52	12.64	1,165,692	-0.03(-0.26%)
Jun 03, 2008	12.71	12.77	12.53	12.68	767,487	-0.01(-0.08%)
Jun 02, 2008	12.78	12.90	12.55	12.69	1,150,950	-0.09(-0.68%)
May 30, 2008	12.72	12.85	12.65	12.77	1,606,402	+0.04(+0.29%)
May 29, 2008	12.77	12.91	12.70	12.74	1,099,050	-0.05(-0.37%)
May 28, 2008	12.95	13.02	12.66	12.78	1,312,998	-0.01(-0.05%)
May 27, 2008	12.62	12.85	12.58	12.79	1,448,679	+0.09(+0.71%)
May 26, 2008	13.13	13.13	12.38	12.70	0	+0.00(+0.00%)
May 23, 2008	13.13	13.13	12.38	12.70	2,142,542	-0.46(-3.50%)
May 22, 2008	13.44	13.44	12.98	13.16	3,264,196	-0.14(-1.05%)
May 21, 2008	13.88	13.89	13.19	13.30	3,946,625	-0.68(-4.85%)
May 20, 2008	13.94	14.02	13.63	13.98	5,748,811	+0.51(+3.77%)
May 19, 2008	13.35	13.66	13.26	13.47	3,686,037	+0.30(+2.26%)
May 16, 2008	13.10	13.19	13.02	13.18	2,565,756	+0.19(+1.44%)
May 15, 2008	13.02	13.08	12.85	12.99	2,348,509	+0.13(+1.04%)
May 14, 2008	13.02	13.07	12.73	12.85	2,592,498	-0.00(-0.03%)
May 13, 2008	12.85	13.02	12.77	12.86	6,246,241	-0.52(-3.92%)
May 12, 2008	13.35	13.64	13.12	13.38	3,431,018	+0.26(+1.96%)
May 09, 2008	12.87	13.18	12.85	13.13	5,973,653	+0.89(+7.29%)
May 08, 2008	12.50	12.50	12.21	12.23	1,041,366	-0.12(-0.95%)
May 07, 2008	12.49	12.67	12.34	12.35	1,224,813	-0.15(-1.18%)
May 06, 2008	12.07	12.53	12.04	12.50	1,609,343	+0.48(+3.97%)
May 05, 2008	12.02	12.19	11.85	12.02	1,253,640	+0.09(+0.78%)
May 02, 2008	11.49	11.99	11.49	11.93	1,403,223	+0.44(+3.84%)

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.