Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.41	16.41	15.92	16.16	13,608,034	-0.23(-1.39%)
Jul 30, 2008	15.89	16.43	15.89	16.39	14,217,975	+0.61(+3.85%)
Jul 29, 2008	15.78	16.12	15.60	15.78	13,973,429	-0.19(-1.21%)
Jul 28, 2008	15.95	16.04	15.83	15.97	14,369,337	-0.05(-0.33%)
Jul 25, 2008	16.15	16.24	15.80	16.02	14,077,021	-0.09(-0.54%)
Jul 24, 2008	16.15	16.25	16.04	16.11	17,845,934	-0.13(-0.79%)
Jul 23, 2008	16.00	16.25	15.96	16.24	18,970,456	+0.32(+2.02%)
Jul 22, 2008	14.98	16.28	14.97	15.92	39,551,992	+1.26(+8.62%)
Jul 21, 2008	15.07	15.16	14.57	14.66	10,393,848	-0.46(-3.06%)
Jul 18, 2008	14.84	15.18	14.67	15.12	15,237,499	+0.32(+2.13%)
Jul 17, 2008	14.73	14.97	14.47	14.80	10,983,955	+0.12(+0.84%)
Jul 16, 2008	14.47	14.80	14.29	14.68	11,183,854	+0.26(+1.78%)
Jul 15, 2008	14.03	14.69	14.03	14.42	13,412,442	+0.29(+2.03%)
Jul 14, 2008	14.25	14.30	13.88	14.14	9,251,806	+0.08(+0.58%)
Jul 11, 2008	14.02	14.25	13.72	14.05	13,637,573	-0.02(-0.12%)
Jul 10, 2008	13.73	14.11	13.72	14.07	12,301,537	+0.32(+2.34%)
Jul 09, 2008	14.38	14.43	13.73	13.75	15,993,862	-0.44(-3.13%)
Jul 08, 2008	13.83	14.26	13.39	14.19	14,408,209	+0.37(+2.66%)
Jul 07, 2008	13.70	14.07	13.61	13.83	11,236,122	+0.19(+1.37%)
Jul 04, 2008	14.06	14.11	13.56	13.64	9,527,217	+0.00(+0.00%)
Jul 03, 2008	14.06	14.11	13.56	13.64	9,527,217	-0.33(-2.34%)
Jul 02, 2008	14.56	14.56	13.75	13.97	22,594,432	-0.55(-3.79%)
Jul 01, 2008	14.29	14.91	14.24	14.52	16,257,849	+0.06(+0.44%)
Jun 30, 2008	14.73	14.90	14.37	14.45	16,666,430	-0.27(-1.87%)
Jun 27, 2008	14.46	14.81	14.38	14.73	14,562,596	+0.26(+1.78%)
Jun 26, 2008	14.84	14.87	14.47	14.47	12,762,785	-0.51(-3.43%)
Jun 25, 2008	14.80	15.21	14.80	14.98	12,347,589	+0.27(+1.87%)
Jun 24, 2008	15.05	15.18	14.65	14.71	11,804,048	-0.43(-2.82%)
Jun 23, 2008	14.84	15.29	14.81	15.14	25,739,236	+0.46(+3.15%)
Jun 20, 2008	14.24	14.90	14.08	14.67	39,827,768	+1.13(+8.38%)
Jun 19, 2008	13.32	13.64	13.08	13.54	9,386,031	+0.15(+1.14%)
Jun 18, 2008	13.46	13.72	13.38	13.39	7,160,870	-0.14(-1.04%)
Jun 17, 2008	13.80	13.90	13.49	13.53	7,372,942	-0.22(-1.62%)
Jun 16, 2008	13.79	13.79	13.25	13.75	13,303,571	-0.30(-2.12%)
Jun 13, 2008	13.95	14.05	13.83	14.05	5,445,494	+0.16(+1.14%)
Jun 12, 2008	13.60	14.03	13.60	13.89	9,495,232	+0.33(+2.46%)
Jun 11, 2008	13.72	13.86	13.53	13.56	5,533,899	-0.30(-2.19%)
Jun 10, 2008	13.84	13.95	13.39	13.86	7,907,427	+0.34(+2.51%)
Jun 09, 2008	13.39	13.69	13.39	13.52	6,294,544	+0.12(+0.87%)
Jun 06, 2008	13.69	13.79	13.39	13.41	8,240,004	-0.49(-3.53%)
Jun 05, 2008	13.67	13.97	13.65	13.90	6,755,990	+0.25(+1.80%)
Jun 04, 2008	13.86	13.86	13.43	13.65	9,125,545	-0.35(-2.50%)
Jun 03, 2008	13.66	14.13	13.66	14.00	13,657,557	+0.37(+2.70%)
Jun 02, 2008	13.79	13.80	13.45	13.63	7,924,193	-0.19(-1.35%)
May 30, 2008	13.35	13.86	13.35	13.82	10,743,406	+0.43(+3.23%)
May 29, 2008	13.65	13.80	13.31	13.39	8,274,603	-0.26(-1.93%)
May 28, 2008	13.55	13.69	13.38	13.65	7,479,351	+0.12(+0.91%)
May 27, 2008	13.36	13.67	13.35	13.53	6,742,176	+0.25(+1.85%)
May 26, 2008	13.56	13.63	13.13	13.28	0	+0.00(+0.00%)
May 23, 2008	13.56	13.63	13.13	13.28	8,625,076	-0.31(-2.28%)
May 22, 2008	13.67	13.75	13.50	13.59	4,935,988	-0.03(-0.21%)
May 21, 2008	13.76	14.01	13.59	13.62	9,761,345	-0.19(-1.35%)
May 20, 2008	13.80	13.87	13.69	13.81	5,336,188	-0.08(-0.59%)
May 19, 2008	13.67	14.01	13.63	13.89	6,334,012	+0.20(+1.45%)
May 16, 2008	13.67	13.74	13.41	13.69	5,862,804	+0.01(+0.09%)
May 15, 2008	13.77	13.81	13.56	13.68	4,334,048	-0.11(-0.81%)
May 14, 2008	14.01	14.01	13.76	13.79	7,180,081	-0.18(-1.30%)
May 13, 2008	13.48	14.00	13.46	13.97	8,295,170	+0.47(+3.46%)
May 12, 2008	13.49	13.59	13.41	13.50	4,597,699	+0.08(+0.57%)
May 09, 2008	13.35	13.54	13.20	13.43	3,182,563	-0.15(-1.08%)
May 08, 2008	13.38	13.70	13.29	13.57	7,905,976	+0.28(+2.11%)
May 07, 2008	13.50	13.61	13.26	13.29	5,942,843	-0.21(-1.56%)
May 06, 2008	13.50	13.53	13.29	13.50	6,279,855	-0.12(-0.86%)
May 05, 2008	13.57	13.77	13.34	13.62	4,931,129	-0.03(-0.21%)
May 02, 2008	13.80	13.88	13.43	13.65	8,033,853	-0.17(-1.23%)

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.