Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.39	18.41	17.30	18.01	1,591,901	+0.54(+3.07%)
Jul 30, 2008	17.38	17.59	17.15	17.47	941,630	+0.30(+1.72%)
Jul 29, 2008	17.18	17.34	16.69	17.18	1,057,301	+0.31(+1.83%)
Jul 28, 2008	17.72	17.84	16.84	16.87	1,009,425	-0.95(-5.31%)
Jul 25, 2008	18.70	18.70	17.76	17.82	972,211	-0.46(-2.53%)
Jul 24, 2008	18.36	19.56	18.23	18.28	1,854,562	+1.24(+7.25%)
Jul 23, 2008	16.51	17.59	16.51	17.04	1,281,873	+0.43(+2.59%)
Jul 22, 2008	16.45	16.66	16.20	16.61	648,161	+0.09(+0.57%)
Jul 21, 2008	16.49	16.66	16.31	16.52	621,480	+0.07(+0.41%)
Jul 18, 2008	16.51	16.89	16.41	16.45	813,808	-0.13(-0.77%)
Jul 17, 2008	15.65	16.65	15.65	16.58	949,801	+1.02(+6.56%)
Jul 16, 2008	15.41	15.59	14.97	15.56	592,591	+0.24(+1.53%)
Jul 15, 2008	15.16	15.65	14.76	15.33	707,548	+0.08(+0.53%)
Jul 14, 2008	15.58	15.58	15.08	15.25	766,988	-0.19(-1.22%)
Jul 11, 2008	15.16	15.78	15.04	15.43	848,081	+0.11(+0.70%)
Jul 10, 2008	15.84	15.88	15.22	15.33	754,776	-0.26(-1.68%)
Jul 09, 2008	15.89	16.18	15.53	15.59	925,469	-0.24(-1.53%)
Jul 08, 2008	15.29	15.88	15.03	15.83	995,758	+0.50(+3.24%)
Jul 07, 2008	15.51	15.65	15.16	15.33	849,891	-0.09(-0.61%)
Jul 04, 2008	15.70	15.73	15.33	15.43	585,852	+0.00(+0.00%)
Jul 03, 2008	15.70	15.73	15.33	15.43	585,852	-0.23(-1.46%)
Jul 02, 2008	15.86	16.10	15.61	15.65	1,371,504	-0.27(-1.69%)
Jul 01, 2008	16.07	16.07	15.52	15.92	938,131	-0.40(-2.43%)
Jun 30, 2008	16.85	16.85	16.27	16.32	1,038,236	-0.63(-3.72%)
Jun 27, 2008	17.24	17.37	16.83	16.95	1,319,909	-0.36(-2.06%)
Jun 26, 2008	17.84	17.84	17.27	17.31	751,895	-0.62(-3.45%)
Jun 25, 2008	17.51	18.09	17.51	17.92	730,901	+0.44(+2.50%)
Jun 24, 2008	17.88	18.05	17.44	17.49	804,389	-0.63(-3.48%)
Jun 23, 2008	18.42	18.44	17.67	18.12	879,501	-0.92(-4.83%)
Jun 20, 2008	19.47	19.50	18.99	19.04	644,342	-0.60(-3.04%)
Jun 19, 2008	19.55	19.68	19.31	19.64	575,603	+0.07(+0.34%)
Jun 18, 2008	19.63	19.78	19.33	19.57	625,523	-0.18(-0.92%)
Jun 17, 2008	20.24	20.24	19.74	19.75	441,302	-0.40(-1.97%)
Jun 16, 2008	20.15	20.18	19.76	20.15	560,361	-0.04(-0.20%)
Jun 13, 2008	19.91	20.29	19.88	20.19	565,461	+0.38(+1.90%)
Jun 12, 2008	19.79	20.19	19.67	19.81	720,660	+0.01(+0.03%)
Jun 11, 2008	20.68	20.68	19.73	19.80	912,574	-0.93(-4.47%)
Jun 10, 2008	20.64	20.88	20.51	20.73	340,861	-0.18(-0.87%)
Jun 09, 2008	21.07	21.08	20.66	20.91	335,496	-0.15(-0.73%)
Jun 06, 2008	21.44	21.59	20.93	21.07	930,061	-0.66(-3.03%)
Jun 05, 2008	21.56	21.72	21.13	21.72	1,386,931	+0.21(+0.97%)
Jun 04, 2008	21.19	21.71	20.95	21.52	470,869	+0.30(+1.39%)
Jun 03, 2008	21.15	21.46	20.88	21.22	635,180	+0.11(+0.54%)
Jun 02, 2008	21.35	21.43	20.78	21.11	879,928	-0.40(-1.87%)
May 30, 2008	21.52	21.66	21.13	21.51	695,811	-0.04(-0.19%)
May 29, 2008	21.16	21.77	21.10	21.55	1,221,493	+0.45(+2.13%)
May 28, 2008	21.05	21.14	20.59	21.10	672,495	-0.10(-0.48%)
May 27, 2008	21.48	21.60	21.08	21.20	631,431	-0.28(-1.28%)
May 26, 2008	21.74	21.85	21.10	21.47	0	+0.00(+0.00%)
May 23, 2008	21.74	21.85	21.10	21.47	419,017	-0.30(-1.36%)
May 22, 2008	21.92	22.14	21.72	21.77	399,729	-0.20(-0.92%)
May 21, 2008	22.17	22.44	21.93	21.97	326,944	-0.11(-0.52%)
May 20, 2008	22.37	22.41	22.03	22.09	358,666	-0.40(-1.79%)
May 19, 2008	22.48	22.60	22.29	22.49	334,232	+0.00(+0.00%)
May 16, 2008	22.50	22.64	22.12	22.49	532,336	+0.09(+0.42%)
May 15, 2008	22.18	22.45	21.96	22.39	359,228	+0.16(+0.72%)
May 14, 2008	21.69	22.39	21.56	22.23	691,929	+0.56(+2.57%)
May 13, 2008	21.70	21.76	21.37	21.68	493,511	-0.05(-0.25%)
May 12, 2008	21.50	21.78	21.35	21.73	386,940	+0.24(+1.12%)
May 09, 2008	21.29	21.55	21.21	21.49	196,294	-0.02(-0.09%)
May 08, 2008	21.33	21.65	21.14	21.51	616,774	+0.26(+1.23%)
May 07, 2008	21.12	21.48	21.02	21.25	737,085	+0.24(+1.15%)
May 06, 2008	20.92	21.31	20.70	21.00	674,345	-0.11(-0.54%)
May 05, 2008	20.96	21.29	20.83	21.12	750,863	+0.22(+1.06%)
May 02, 2008	20.81	21.15	20.66	20.90	1,119,256	+0.12(+0.58%)

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.