Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.36	25.90	24.90	24.97	84,361	-0.70(-2.73%)
Jul 30, 2008	25.57	25.80	24.80	25.67	117,499	+0.25(+0.98%)
Jul 29, 2008	25.42	25.57	23.59	25.42	161,793	+1.26(+5.23%)
Jul 28, 2008	24.21	24.48	23.99	24.16	152,558	-0.15(-0.63%)
Jul 25, 2008	24.15	24.57	24.11	24.31	105,680	+0.25(+1.03%)
Jul 24, 2008	24.54	24.54	23.92	24.06	103,037	-0.52(-2.11%)
Jul 23, 2008	23.77	24.70	23.77	24.58	189,925	+0.69(+2.91%)
Jul 22, 2008	22.67	23.91	22.61	23.89	147,342	+0.83(+3.61%)
Jul 21, 2008	22.71	23.11	22.13	23.05	134,642	+0.38(+1.68%)
Jul 18, 2008	22.86	23.04	21.96	22.67	139,664	-0.20(-0.89%)
Jul 17, 2008	22.46	22.88	22.13	22.88	74,536	+0.56(+2.52%)
Jul 16, 2008	22.07	22.56	21.88	22.31	106,754	+0.28(+1.29%)
Jul 15, 2008	21.68	22.29	21.43	22.03	184,121	+0.14(+0.63%)
Jul 14, 2008	22.15	22.15	21.43	21.89	173,586	-0.09(-0.40%)
Jul 11, 2008	21.52	22.00	21.16	21.98	163,231	+0.23(+1.04%)
Jul 10, 2008	21.26	21.96	21.20	21.75	117,238	+0.42(+1.99%)
Jul 09, 2008	21.67	21.80	21.28	21.33	179,178	-0.29(-1.35%)
Jul 08, 2008	20.85	21.62	19.64	21.62	439,756	+1.99(+10.16%)
Jul 07, 2008	20.35	20.77	19.58	19.63	331,641	-1.07(-5.19%)
Jul 04, 2008	19.55	21.55	19.36	20.70	368,733	+0.00(+0.00%)
Jul 03, 2008	19.55	21.55	19.36	20.70	368,733	+0.91(+4.58%)
Jul 02, 2008	20.37	20.59	19.36	19.79	588,248	-0.61(-3.01%)
Jul 01, 2008	21.04	21.92	20.30	20.41	521,955	-0.96(-4.51%)
Jun 30, 2008	22.01	22.07	21.28	21.37	163,964	-0.73(-3.31%)
Jun 27, 2008	22.36	22.56	21.99	22.10	460,481	-0.30(-1.34%)
Jun 26, 2008	22.83	22.88	22.36	22.40	164,046	-0.42(-1.83%)
Jun 25, 2008	22.43	23.05	22.43	22.82	101,796	+0.37(+1.66%)
Jun 24, 2008	22.29	22.83	22.14	22.45	187,894	-0.15(-0.68%)
Jun 23, 2008	22.48	22.88	22.12	22.60	152,975	+0.16(+0.72%)
Jun 20, 2008	22.65	22.94	22.10	22.44	266,299	-0.30(-1.32%)
Jun 19, 2008	22.64	22.77	22.29	22.74	122,218	+0.02(+0.10%)
Jun 18, 2008	22.64	23.04	22.48	22.72	91,801	+0.06(+0.26%)
Jun 17, 2008	22.69	23.03	22.50	22.66	87,494	+0.08(+0.36%)
Jun 16, 2008	22.68	23.35	22.53	22.58	161,890	-0.31(-1.34%)
Jun 13, 2008	23.88	23.88	22.86	22.88	247,667	-1.82(-7.36%)
Jun 12, 2008	24.48	25.02	24.48	24.70	46,813	+0.37(+1.53%)
Jun 11, 2008	24.86	25.00	24.33	24.33	84,412	-0.63(-2.52%)
Jun 10, 2008	24.81	25.03	24.11	24.96	71,449	+0.58(+2.37%)
Jun 09, 2008	24.69	24.69	23.86	24.38	58,631	-0.32(-1.30%)
Jun 06, 2008	25.47	25.62	24.67	24.70	72,113	-0.93(-3.62%)
Jun 05, 2008	25.35	25.63	25.21	25.63	90,707	+0.31(+1.21%)
Jun 04, 2008	25.10	25.54	24.70	25.32	69,836	+0.10(+0.41%)
Jun 03, 2008	25.60	25.62	24.69	25.22	129,168	-0.32(-1.26%)
Jun 02, 2008	25.38	26.03	25.03	25.54	103,068	+0.23(+0.92%)
May 30, 2008	25.64	25.64	25.13	25.31	137,467	-0.26(-1.00%)
May 29, 2008	25.08	25.99	25.05	25.57	98,236	+0.38(+1.51%)
May 28, 2008	25.43	25.50	25.05	25.19	72,375	-0.23(-0.89%)
May 27, 2008	24.97	25.47	24.62	25.41	94,472	+0.51(+2.05%)
May 26, 2008	25.05	25.27	24.68	24.90	89,470	+0.00(+0.00%)
May 23, 2008	25.05	25.27	24.68	24.90	89,470	-0.29(-1.16%)
May 22, 2008	24.97	25.38	24.97	25.19	114,291	+0.20(+0.82%)
May 21, 2008	24.94	25.32	24.75	24.99	104,563	+0.11(+0.44%)
May 20, 2008	24.55	25.03	24.44	24.88	129,127	+0.22(+0.89%)
May 19, 2008	24.74	24.94	24.33	24.66	152,935	-0.14(-0.56%)
May 16, 2008	25.00	25.08	24.68	24.80	192,408	-0.22(-0.88%)
May 15, 2008	24.75	25.10	24.65	25.02	181,175	+0.23(+0.94%)
May 14, 2008	24.39	24.95	24.39	24.78	149,970	+0.39(+1.59%)
May 13, 2008	24.02	24.57	23.49	24.40	124,367	+0.48(+2.02%)
May 12, 2008	23.08	24.11	22.69	23.91	133,647	+0.90(+3.90%)
May 09, 2008	22.80	23.29	22.76	23.02	83,630	+0.04(+0.16%)
May 08, 2008	22.71	23.12	22.71	22.98	78,409	+0.17(+0.74%)
May 07, 2008	22.94	23.64	22.79	22.81	191,454	-0.11(-0.48%)
May 06, 2008	22.67	23.02	22.65	22.92	112,186	+0.09(+0.42%)
May 05, 2008	22.81	22.91	22.42	22.83	163,049	-0.09(-0.41%)
May 02, 2008	23.07	23.24	22.85	22.92	192,035	-0.14(-0.60%)

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.