Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.76	12.07	11.51	11.74	153,940	-0.19(-1.56%)
Jul 30, 2008	11.81	12.41	11.79	11.92	154,670	+0.20(+1.67%)
Jul 29, 2008	11.73	11.78	11.59	11.73	115,975	+0.10(+0.84%)
Jul 28, 2008	11.87	12.18	11.63	11.63	76,136	-0.27(-2.30%)
Jul 25, 2008	11.88	12.07	11.86	11.91	118,206	+0.12(+1.00%)
Jul 24, 2008	12.05	12.05	11.74	11.79	84,682	-0.11(-0.90%)
Jul 23, 2008	12.18	12.21	11.87	11.90	163,365	-0.25(-2.09%)
Jul 22, 2008	11.63	12.22	11.59	12.15	163,602	+0.50(+4.28%)
Jul 21, 2008	11.80	11.80	11.57	11.65	84,887	-0.14(-1.16%)
Jul 18, 2008	11.35	12.08	10.69	11.79	236,110	+0.57(+5.06%)
Jul 17, 2008	11.18	11.39	11.10	11.22	140,735	+0.11(+0.97%)
Jul 16, 2008	10.74	11.22	10.69	11.11	102,644	+0.44(+4.12%)
Jul 15, 2008	10.66	10.91	10.63	10.67	137,306	-0.10(-0.91%)
Jul 14, 2008	10.94	11.73	10.64	10.77	173,891	-0.09(-0.81%)
Jul 11, 2008	10.53	11.07	10.43	10.86	179,909	+0.14(+1.28%)
Jul 10, 2008	10.89	10.92	10.48	10.72	164,965	-0.20(-1.79%)
Jul 09, 2008	11.21	11.25	10.76	10.92	145,331	-0.24(-2.19%)
Jul 08, 2008	11.02	11.19	10.83	11.16	168,716	+0.14(+1.24%)
Jul 07, 2008	11.23	11.49	11.02	11.02	141,809	-0.15(-1.31%)
Jul 04, 2008	11.00	11.24	10.77	11.17	162,800	+0.00(+0.00%)
Jul 03, 2008	11.00	11.24	10.77	11.17	162,800	+0.21(+1.87%)
Jul 02, 2008	11.14	11.64	10.86	10.97	267,685	-0.21(-1.84%)
Jul 01, 2008	11.50	11.53	10.95	11.17	257,688	+0.08(+0.71%)
Jun 30, 2008	11.74	11.77	11.05	11.09	330,911	-0.65(-5.50%)
Jun 27, 2008	11.40	11.75	10.90	11.74	630,448	+0.34(+3.00%)
Jun 26, 2008	11.56	11.91	11.19	11.40	142,705	-0.18(-1.52%)
Jun 25, 2008	11.21	11.86	11.02	11.57	213,958	+0.37(+3.32%)
Jun 24, 2008	11.45	11.89	11.16	11.20	208,532	-0.38(-3.29%)
Jun 23, 2008	11.71	11.73	11.40	11.58	235,842	-0.11(-0.92%)
Jun 20, 2008	11.92	11.98	11.45	11.69	325,043	-0.27(-2.29%)
Jun 19, 2008	11.93	12.10	11.68	11.96	166,538	+0.02(+0.16%)
Jun 18, 2008	11.89	12.03	11.62	11.94	213,115	+0.02(+0.16%)
Jun 17, 2008	12.23	12.32	11.88	11.92	143,408	-0.29(-2.40%)
Jun 16, 2008	12.23	12.42	12.11	12.22	271,956	+0.68(+5.85%)
Jun 13, 2008	11.49	11.65	11.20	11.54	123,166	+0.13(+1.11%)
Jun 12, 2008	11.31	11.51	11.31	11.42	186,254	-0.02(-0.17%)
Jun 11, 2008	11.60	11.62	11.24	11.44	191,075	-0.22(-1.85%)
Jun 10, 2008	11.51	11.80	11.49	11.65	338,577	-0.11(-0.92%)
Jun 09, 2008	11.89	11.93	11.59	11.76	296,794	-0.13(-1.07%)
Jun 06, 2008	12.25	12.25	11.74	11.89	289,950	-0.48(-3.88%)
Jun 05, 2008	11.47	12.37	11.19	12.37	476,881	+0.89(+7.76%)
Jun 04, 2008	10.92	11.77	10.64	11.47	532,218	+0.47(+4.27%)
Jun 03, 2008	10.14	11.13	9.880	11.01	740,057	+0.94(+9.33%)
Jun 02, 2008	9.020	10.15	9.010	10.07	562,752	-0.15(-1.44%)
May 30, 2008	10.06	10.27	9.851	10.21	304,323	+0.17(+1.66%)
May 29, 2008	10.03	10.17	9.597	10.05	294,398	+0.12(+1.18%)
May 28, 2008	9.871	10.12	9.734	9.929	181,775	+0.07(+0.69%)
May 27, 2008	9.597	9.929	9.538	9.861	142,556	+0.25(+2.65%)
May 26, 2008	9.685	9.890	9.470	9.606	133,885	+0.00(+0.00%)
May 23, 2008	9.685	9.890	9.470	9.606	133,885	-0.15(-1.50%)
May 22, 2008	9.626	9.964	9.509	9.753	159,078	+0.13(+1.32%)
May 21, 2008	9.978	9.978	9.518	9.626	926,180	-0.34(-3.43%)
May 20, 2008	10.17	10.25	9.577	9.968	195,862	-0.29(-2.86%)
May 19, 2008	10.37	10.50	10.16	10.26	160,326	-0.14(-1.32%)
May 16, 2008	10.50	10.52	10.20	10.40	231,878	-0.03(-0.28%)
May 15, 2008	10.53	10.89	10.18	10.43	298,429	-0.12(-1.11%)
May 14, 2008	10.38	11.18	10.37	10.55	221,740	+0.19(+1.79%)
May 13, 2008	10.50	10.61	9.646	10.36	559,472	-0.70(-6.37%)
May 12, 2008	10.94	11.24	10.86	11.06	138,275	+0.17(+1.53%)
May 09, 2008	10.73	11.09	10.58	10.90	122,392	+0.06(+0.54%)
May 08, 2008	10.98	10.98	10.57	10.84	202,425	-0.15(-1.34%)
May 07, 2008	11.14	11.18	10.91	10.99	115,295	-0.16(-1.40%)
May 06, 2008	11.09	11.24	11.08	11.14	83,407	+0.00(+0.00%)
May 05, 2008	10.96	11.15	10.93	11.14	180,778	+0.30(+2.80%)
May 02, 2008	11.15	11.25	10.68	10.84	307,167	-0.22(-1.95%)

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.