Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.64	12.80	12.64	12.64	5,910	+0.06(+0.50%)
Jul 30, 2008	12.83	12.85	12.51	12.58	6,250	-0.12(-0.91%)
Jul 29, 2008	12.70	12.70	12.53	12.70	5,493	+0.40(+3.26%)
Jul 28, 2008	12.51	12.51	12.29	12.29	2,801	-0.23(-1.85%)
Jul 25, 2008	12.55	12.65	12.53	12.53	6,037	-0.15(-1.19%)
Jul 24, 2008	12.96	12.96	12.60	12.68	18,003	-0.27(-2.06%)
Jul 23, 2008	13.71	13.71	12.76	12.94	31,810	+0.30(+2.39%)
Jul 22, 2008	12.46	12.64	12.36	12.64	5,365	+0.38(+3.12%)
Jul 21, 2008	12.47	12.47	12.26	12.26	2,995	-0.14(-1.12%)
Jul 18, 2008	12.28	12.40	12.28	12.40	4,933	-0.08(-0.67%)
Jul 17, 2008	12.21	12.48	12.17	12.48	2,642	+0.37(+3.01%)
Jul 16, 2008	11.81	12.12	11.81	12.12	6,592	+0.39(+3.36%)
Jul 15, 2008	11.72	11.72	11.72	11.72	0	+0.00(+0.00%)
Jul 14, 2008	11.63	11.74	11.61	11.72	8,812	-0.04(-0.32%)
Jul 11, 2008	11.70	11.90	11.56	11.76	14,108	-0.15(-1.27%)
Jul 10, 2008	12.01	12.13	11.88	11.91	18,034	-0.28(-2.34%)
Jul 09, 2008	12.49	12.49	12.20	12.20	3,032	-0.27(-2.14%)
Jul 08, 2008	12.21	12.46	12.14	12.46	7,536	+0.16(+1.30%)
Jul 07, 2008	12.37	12.41	12.16	12.30	29,352	-0.02(-0.14%)
Jul 04, 2008	12.29	12.41	12.29	12.32	1,762	+0.00(+0.00%)
Jul 03, 2008	12.29	12.41	12.29	12.32	1,762	-0.06(-0.50%)
Jul 02, 2008	12.51	12.60	12.38	12.38	11,590	-0.15(-1.21%)
Jul 01, 2008	12.54	12.59	12.46	12.54	3,580	-0.13(-1.05%)
Jun 30, 2008	12.67	12.88	12.67	12.67	6,869	-0.14(-1.11%)
Jun 27, 2008	12.92	12.94	12.78	12.81	4,111	-0.12(-0.96%)
Jun 26, 2008	13.05	13.05	12.94	12.94	4,573	-0.37(-2.74%)
Jun 25, 2008	13.28	13.49	13.28	13.30	12,174	+0.21(+1.63%)
Jun 24, 2008	13.12	13.23	13.04	13.09	2,117	-0.11(-0.81%)
Jun 23, 2008	13.22	13.30	13.18	13.19	27,431	-0.26(-1.92%)
Jun 20, 2008	13.49	13.49	13.43	13.45	817	-0.33(-2.39%)
Jun 19, 2008	13.67	13.78	13.67	13.78	454	+0.12(+0.85%)
Jun 18, 2008	13.62	13.75	13.60	13.67	5,800	-0.23(-1.67%)
Jun 17, 2008	14.10	14.10	13.90	13.90	2,917	-0.15(-1.08%)
Jun 16, 2008	14.04	14.05	13.97	14.05	5,719	+0.11(+0.77%)
Jun 13, 2008	13.84	13.94	13.84	13.94	336	+0.20(+1.49%)
Jun 12, 2008	13.89	13.92	13.74	13.74	2,358	-0.04(-0.26%)
Jun 11, 2008	13.96	13.96	13.73	13.77	1,082	-0.28(-1.96%)
Jun 10, 2008	14.00	14.05	13.94	14.05	696	-0.02(-0.13%)
Jun 09, 2008	14.08	14.12	14.04	14.07	2,259	-0.04(-0.32%)
Jun 06, 2008	14.36	14.36	14.11	14.11	5,306	-0.41(-2.82%)
Jun 05, 2008	14.54	14.56	14.52	14.52	3,894	+0.17(+1.18%)
Jun 04, 2008	14.41	14.48	14.32	14.35	2,897	+0.06(+0.44%)
Jun 03, 2008	14.35	14.37	14.29	14.29	1,942	-0.04(-0.31%)
Jun 02, 2008	14.33	14.33	14.33	14.33	112	-0.18(-1.23%)
May 30, 2008	14.51	14.52	14.45	14.51	1,334	+0.00(+0.00%)
May 29, 2008	14.51	14.51	14.51	14.51	449	+0.22(+1.56%)
May 28, 2008	14.33	14.33	14.29	14.29	2,764	+0.10(+0.69%)
May 27, 2008	14.20	14.20	14.07	14.19	2,662	+0.15(+1.08%)
May 26, 2008	14.07	14.07	14.01	14.04	0	-0.01(-0.06%)
May 23, 2008	14.07	14.07	14.01	14.05	3,369	-0.13(-0.94%)
May 22, 2008	14.16	14.22	14.16	14.18	344	-0.02(-0.13%)
May 21, 2008	14.48	14.48	14.20	14.20	7,234	-0.29(-2.03%)
May 20, 2008	14.60	14.60	14.47	14.49	6,672	-0.24(-1.63%)
May 19, 2008	14.80	14.80	14.73	14.73	4,226	-0.06(-0.42%)
May 16, 2008	14.66	14.80	14.66	14.80	1,010	-0.16(-1.07%)
May 15, 2008	14.78	14.96	14.78	14.96	3,160	+0.08(+0.54%)
May 14, 2008	14.88	14.90	14.87	14.88	1,415	+0.20(+1.40%)
May 13, 2008	14.65	14.67	14.64	14.67	4,380	+0.11(+0.73%)
May 12, 2008	14.42	14.61	14.42	14.56	1,546	+0.18(+1.24%)
May 09, 2008	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
May 08, 2008	14.39	14.39	14.39	14.39	1,460	-0.03(-0.19%)
May 07, 2008	14.64	14.64	14.41	14.41	476	-0.17(-1.16%)
May 06, 2008	14.31	14.58	14.31	14.58	1,992	+0.20(+1.36%)
May 05, 2008	14.41	14.41	14.39	14.39	786	-0.14(-0.98%)
May 02, 2008	14.76	14.76	14.53	14.53	1,507	-0.04(-0.24%)

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.