Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.10	12.24	12.03	12.03	366,787	-0.08(-0.64%)
Jul 30, 2008	12.23	12.28	11.96	12.11	142,478	+0.06(+0.52%)
Jul 29, 2008	12.04	12.05	11.75	12.04	229,843	+0.34(+2.90%)
Jul 28, 2008	11.86	11.94	11.69	11.70	211,383	-0.24(-2.02%)
Jul 25, 2008	12.01	12.14	11.91	11.95	255,971	-0.04(-0.37%)
Jul 24, 2008	12.23	12.25	11.97	11.99	859,487	-0.28(-2.32%)
Jul 23, 2008	12.09	12.48	12.08	12.27	418,670	+0.12(+0.99%)
Jul 22, 2008	11.83	12.16	11.80	12.15	272,711	+0.27(+2.27%)
Jul 21, 2008	12.07	12.07	11.83	11.88	425,965	-0.10(-0.80%)
Jul 18, 2008	11.95	12.09	11.87	11.98	381,952	-0.06(-0.47%)
Jul 17, 2008	11.82	12.07	11.63	12.04	1,111,567	+0.19(+1.59%)
Jul 16, 2008	11.46	11.87	11.38	11.85	444,352	+0.41(+3.56%)
Jul 15, 2008	11.32	11.58	11.15	11.44	396,798	+0.01(+0.06%)
Jul 14, 2008	11.55	11.63	11.39	11.43	908,099	-0.06(-0.53%)
Jul 11, 2008	11.50	11.65	11.31	11.50	513,353	-0.17(-1.45%)
Jul 10, 2008	11.77	11.80	11.56	11.67	424,350	-0.14(-1.21%)
Jul 09, 2008	12.09	12.09	11.80	11.81	176,709	-0.25(-2.09%)
Jul 08, 2008	11.84	12.06	11.77	12.06	1,325,501	+0.28(+2.36%)
Jul 07, 2008	11.85	11.96	11.66	11.78	1,150,858	-0.03(-0.26%)
Jul 04, 2008	11.85	11.93	11.79	11.81	254,466	+0.00(+0.00%)
Jul 03, 2008	11.85	11.93	11.79	11.81	254,466	-0.01(-0.11%)
Jul 02, 2008	12.06	12.12	11.82	11.82	433,863	-0.17(-1.44%)
Jul 01, 2008	11.83	12.02	11.77	12.00	636,195	+0.02(+0.16%)
Jun 30, 2008	12.05	12.22	11.98	11.98	488,146	-0.12(-0.96%)
Jun 27, 2008	12.11	12.21	12.00	12.09	268,746	-0.07(-0.61%)
Jun 26, 2008	12.36	12.37	12.17	12.17	336,260	-0.39(-3.14%)
Jun 25, 2008	12.46	12.70	12.45	12.56	174,250	+0.20(+1.63%)
Jun 24, 2008	12.35	12.48	12.23	12.36	202,081	-0.03(-0.25%)
Jun 23, 2008	12.66	12.66	12.39	12.39	275,617	-0.19(-1.50%)
Jun 20, 2008	12.75	12.75	12.57	12.58	663,423	-0.34(-2.61%)
Jun 19, 2008	12.80	12.93	12.74	12.92	189,840	+0.15(+1.18%)
Jun 18, 2008	12.96	12.96	12.71	12.77	398,308	-0.25(-1.90%)
Jun 17, 2008	13.20	13.20	13.00	13.02	294,893	-0.14(-1.08%)
Jun 16, 2008	13.04	13.19	13.02	13.16	821,167	+0.03(+0.23%)
Jun 13, 2008	12.94	13.13	12.94	13.13	299,218	+0.24(+1.87%)
Jun 12, 2008	12.93	13.03	12.80	12.89	271,894	+0.08(+0.62%)
Jun 11, 2008	13.01	13.05	12.79	12.81	764,279	-0.27(-2.09%)
Jun 10, 2008	13.05	13.15	12.97	13.08	298,630	+0.02(+0.18%)
Jun 09, 2008	13.13	13.23	12.98	13.06	845,991	-0.03(-0.25%)
Jun 06, 2008	13.40	13.40	13.08	13.09	446,619	-0.46(-3.38%)
Jun 05, 2008	13.36	13.57	13.36	13.55	229,012	+0.23(+1.71%)
Jun 04, 2008	13.24	13.43	13.22	13.32	334,462	+0.05(+0.41%)
Jun 03, 2008	13.26	13.32	13.13	13.27	550,596	+0.03(+0.25%)
Jun 02, 2008	13.28	13.29	13.10	13.23	301,691	-0.12(-0.94%)
May 30, 2008	13.40	13.40	13.32	13.36	343,313	-0.07(-0.55%)
May 29, 2008	13.33	13.46	13.26	13.43	90,900	+0.17(+1.29%)
May 28, 2008	13.31	13.35	13.21	13.26	225,709	+0.07(+0.56%)
May 27, 2008	13.13	13.22	13.05	13.19	233,447	+0.13(+1.02%)
May 26, 2008	13.18	13.18	13.02	13.05	0	+0.00(+0.00%)
May 23, 2008	13.18	13.18	13.02	13.05	314,511	-0.17(-1.28%)
May 22, 2008	13.12	13.27	13.09	13.22	547,658	+0.08(+0.63%)
May 21, 2008	13.43	13.43	13.09	13.14	376,897	-0.23(-1.74%)
May 20, 2008	13.44	13.46	13.32	13.37	285,134	-0.18(-1.29%)
May 19, 2008	13.58	13.70	13.51	13.55	164,190	-0.08(-0.58%)
May 16, 2008	13.79	13.79	13.53	13.62	166,093	-0.10(-0.75%)
May 15, 2008	13.53	13.74	13.51	13.73	96,056	+0.15(+1.08%)
May 14, 2008	13.54	13.69	13.54	13.58	93,368	+0.12(+0.93%)
May 13, 2008	13.44	13.48	13.39	13.46	205,274	-0.01(-0.05%)
May 12, 2008	13.29	13.46	13.24	13.46	454,576	+0.25(+1.87%)
May 09, 2008	13.12	13.27	13.12	13.21	23,482	-0.02(-0.18%)
May 08, 2008	13.32	13.33	13.20	13.24	262,094	-0.02(-0.18%)
May 07, 2008	13.44	13.45	13.23	13.26	264,152	-0.12(-0.88%)
May 06, 2008	13.29	13.41	13.22	13.38	31,129	+0.02(+0.15%)
May 05, 2008	13.41	13.41	13.34	13.36	73,353	-0.12(-0.93%)
May 02, 2008	13.66	13.67	13.43	13.49	86,844	-0.02(-0.16%)

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.