Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.48	18.64	17.75	17.86	62,909	-0.59(-3.20%)
Jul 30, 2008	19.30	19.30	18.45	18.45	91,251	-0.15(-0.81%)
Jul 29, 2008	18.60	18.69	18.31	18.60	25,931	+0.11(+0.60%)
Jul 28, 2008	18.84	18.84	18.31	18.49	9,030	-0.33(-1.75%)
Jul 25, 2008	18.97	19.02	18.40	18.82	15,551	-0.16(-0.84%)
Jul 24, 2008	18.85	19.25	18.43	18.98	43,905	+0.13(+0.69%)
Jul 23, 2008	18.58	19.14	18.58	18.85	36,342	+0.46(+2.50%)
Jul 22, 2008	18.06	18.45	16.95	18.39	37,493	+0.33(+1.83%)
Jul 21, 2008	17.67	18.74	17.60	18.06	33,812	+0.45(+2.55%)
Jul 18, 2008	17.41	18.50	17.14	17.61	28,431	+0.13(+0.75%)
Jul 17, 2008	16.48	17.48	16.48	17.48	69,795	+1.68(+10.63%)
Jul 16, 2008	14.78	16.00	14.43	15.80	59,807	+1.37(+9.50%)
Jul 15, 2008	15.22	15.25	12.63	14.43	190,781	-1.62(-10.09%)
Jul 14, 2008	17.77	17.77	15.81	16.05	66,287	-1.81(-10.13%)
Jul 11, 2008	17.01	18.08	17.01	17.86	26,037	-0.24(-1.33%)
Jul 10, 2008	18.00	18.14	17.85	18.10	12,921	-0.02(-0.11%)
Jul 09, 2008	18.07	18.20	17.79	18.12	44,245	+0.08(+0.44%)
Jul 08, 2008	18.49	18.49	17.76	18.04	32,319	-0.21(-1.15%)
Jul 07, 2008	18.48	19.30	18.24	18.25	27,055	+0.10(+0.55%)
Jul 04, 2008	18.00	18.25	17.92	18.15	14,575	+0.00(+0.00%)
Jul 03, 2008	18.00	18.25	17.92	18.15	14,575	+0.24(+1.34%)
Jul 02, 2008	17.77	17.98	17.49	17.91	54,495	+0.21(+1.16%)
Jul 01, 2008	18.32	18.38	17.37	17.70	17,529	-0.82(-4.40%)
Jun 30, 2008	18.69	18.90	18.38	18.52	13,348	-0.27(-1.44%)
Jun 27, 2008	19.14	19.14	18.57	18.79	9,234	-0.42(-2.19%)
Jun 26, 2008	19.55	19.55	18.50	19.21	17,019	-0.01(-0.05%)
Jun 25, 2008	18.80	19.38	18.80	19.22	24,192	+0.37(+1.95%)
Jun 24, 2008	18.82	19.14	18.51	18.85	31,929	+0.01(+0.06%)
Jun 23, 2008	19.45	19.52	18.81	18.84	16,778	-0.56(-2.89%)
Jun 20, 2008	19.44	19.60	19.31	19.40	30,770	-0.29(-1.49%)
Jun 19, 2008	19.76	19.87	19.62	19.69	19,196	+0.00(+0.02%)
Jun 18, 2008	19.81	20.00	19.20	19.69	25,664	-0.29(-1.45%)
Jun 17, 2008	20.00	20.09	19.86	19.98	9,424	-0.01(-0.05%)
Jun 16, 2008	20.00	20.08	19.87	19.99	16,838	+0.09(+0.45%)
Jun 13, 2008	19.79	20.00	19.70	19.90	20,479	+0.18(+0.91%)
Jun 12, 2008	19.48	19.87	19.26	19.72	32,872	+0.22(+1.13%)
Jun 11, 2008	20.10	20.10	19.33	19.50	24,200	-0.22(-1.12%)
Jun 10, 2008	19.55	20.25	19.50	19.72	46,604	-0.54(-2.67%)
Jun 09, 2008	20.97	20.97	19.78	20.26	47,685	-0.70(-3.34%)
Jun 06, 2008	20.80	20.96	20.80	20.96	9,343	+0.14(+0.67%)
Jun 05, 2008	20.89	20.96	20.78	20.82	17,378	+0.02(+0.10%)
Jun 04, 2008	20.87	20.97	20.65	20.80	15,979	+0.01(+0.05%)
Jun 03, 2008	20.96	20.96	20.74	20.79	21,666	-0.08(-0.38%)
Jun 02, 2008	21.04	21.10	20.67	20.87	19,137	-0.12(-0.57%)
May 30, 2008	21.34	21.35	20.96	20.99	56,123	-0.25(-1.18%)
May 29, 2008	21.35	21.44	21.21	21.24	32,568	-0.04(-0.19%)
May 28, 2008	21.30	21.42	21.23	21.28	21,544	-0.01(-0.05%)
May 27, 2008	21.31	21.52	21.29	21.29	14,068	+0.01(+0.05%)
May 26, 2008	21.75	21.75	21.17	21.28	0	+0.00(+0.00%)
May 23, 2008	21.75	21.75	21.17	21.28	23,806	-0.28(-1.30%)
May 22, 2008	21.68	21.78	21.50	21.56	27,239	-0.13(-0.60%)
May 21, 2008	21.89	21.89	21.57	21.69	10,375	-0.05(-0.21%)
May 20, 2008	22.19	22.19	21.60	21.74	17,618	-0.33(-1.50%)
May 19, 2008	22.29	22.45	22.00	22.07	19,080	-0.22(-1.00%)
May 16, 2008	22.08	22.29	21.84	22.29	21,657	+0.30(+1.36%)
May 15, 2008	22.19	22.19	21.74	21.99	27,952	-0.03(-0.14%)
May 14, 2008	21.88	22.02	21.75	22.02	23,748	+0.25(+1.15%)
May 13, 2008	21.63	21.87	21.61	21.77	28,605	-0.12(-0.55%)
May 12, 2008	21.96	22.00	21.62	21.89	19,499	-0.02(-0.09%)
May 09, 2008	21.99	21.99	21.72	21.91	17,233	-0.05(-0.23%)
May 08, 2008	22.18	22.20	21.60	21.96	25,300	-0.07(-0.32%)
May 07, 2008	22.10	22.25	21.37	22.03	32,172	-0.07(-0.32%)
May 06, 2008	21.86	22.64	20.00	22.10	34,035	+0.31(+1.42%)
May 05, 2008	21.97	21.99	21.65	21.79	12,158	-0.16(-0.73%)
May 02, 2008	21.72	21.96	21.71	21.95	12,420	+0.10(+0.46%)

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.