Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.81	20.59	19.18	20.42	941,071	+1.21(+6.30%)
Jul 30, 2008	17.34	19.60	17.05	19.21	580,295	+1.51(+8.52%)
Jul 29, 2008	17.70	18.02	16.98	17.70	510,544	+0.63(+3.66%)
Jul 28, 2008	17.23	17.55	16.82	17.07	314,230	-0.29(-1.68%)
Jul 25, 2008	17.06	17.60	16.68	17.37	303,357	+0.36(+2.13%)
Jul 24, 2008	17.24	18.23	16.68	17.00	598,222	-0.15(-0.85%)
Jul 23, 2008	18.32	18.70	15.56	17.15	2,132,685	-1.19(-6.48%)
Jul 22, 2008	20.37	20.68	18.05	18.34	690,277	-2.26(-10.97%)
Jul 21, 2008	20.05	20.85	20.05	20.60	322,776	+0.56(+2.77%)
Jul 18, 2008	20.14	20.40	19.47	20.04	338,750	+0.01(+0.03%)
Jul 17, 2008	20.73	20.73	19.85	20.04	351,758	-0.53(-2.57%)
Jul 16, 2008	20.20	20.75	19.53	20.56	346,581	+0.43(+2.14%)
Jul 15, 2008	20.81	20.89	19.61	20.13	685,364	-0.83(-3.98%)
Jul 14, 2008	21.35	21.44	20.49	20.97	265,811	-0.40(-1.85%)
Jul 11, 2008	20.33	21.43	20.15	21.36	426,516	+0.86(+4.20%)
Jul 10, 2008	19.75	20.56	19.66	20.50	388,922	+0.70(+3.51%)
Jul 09, 2008	19.90	20.66	19.76	19.81	308,155	-0.05(-0.25%)
Jul 08, 2008	20.07	20.24	18.77	19.85	614,604	-0.53(-2.59%)
Jul 07, 2008	19.21	20.74	18.79	20.38	572,869	+0.98(+5.05%)
Jul 04, 2008	19.57	19.57	18.26	19.40	454,885	+0.00(+0.00%)
Jul 03, 2008	19.57	19.57	18.26	19.40	454,885	-0.25(-1.27%)
Jul 02, 2008	21.27	22.44	19.50	19.65	551,199	-1.70(-7.95%)
Jul 01, 2008	22.28	22.62	20.72	21.35	762,575	-0.86(-3.88%)
Jun 30, 2008	22.84	23.09	22.17	22.21	402,451	-0.62(-2.71%)
Jun 27, 2008	21.45	22.91	21.22	22.83	1,972,470	+1.33(+6.21%)
Jun 26, 2008	21.71	22.24	21.19	21.50	664,661	-0.44(-2.03%)
Jun 25, 2008	22.22	23.57	21.65	21.94	727,835	-0.26(-1.16%)
Jun 24, 2008	22.25	22.55	21.22	22.20	534,717	-0.15(-0.68%)
Jun 23, 2008	22.77	22.78	21.77	22.35	503,800	-0.41(-1.80%)
Jun 20, 2008	22.14	23.62	21.91	22.76	718,105	+0.54(+2.44%)
Jun 19, 2008	24.02	24.11	21.89	22.22	933,192	-1.72(-7.17%)
Jun 18, 2008	24.50	24.67	23.21	23.94	736,394	-0.56(-2.27%)
Jun 17, 2008	24.45	24.80	23.91	24.49	522,433	+0.04(+0.17%)
Jun 16, 2008	23.17	24.81	23.05	24.45	1,141,090	+1.57(+6.87%)
Jun 13, 2008	21.86	22.92	21.67	22.88	491,963	+1.25(+5.79%)
Jun 12, 2008	21.16	22.05	21.16	21.63	525,290	+0.63(+3.01%)
Jun 11, 2008	21.36	21.75	20.88	20.99	387,908	-0.26(-1.24%)
Jun 10, 2008	20.49	21.40	20.20	21.26	761,252	+0.69(+3.35%)
Jun 09, 2008	20.68	22.21	19.89	20.57	1,197,468	-0.20(-0.97%)
Jun 06, 2008	20.16	21.35	20.15	20.77	1,257,821	+0.68(+3.39%)
Jun 05, 2008	19.75	20.12	19.54	20.09	2,839,729	+0.11(+0.56%)
Jun 04, 2008	20.16	20.31	19.88	19.98	1,189,397	-0.34(-1.68%)
Jun 03, 2008	19.65	20.36	19.56	20.32	419,278	+0.79(+4.06%)
Jun 02, 2008	19.57	19.81	19.11	19.53	363,855	+0.15(+0.79%)
May 30, 2008	18.72	19.54	18.60	19.37	464,549	+0.67(+3.61%)
May 29, 2008	18.02	18.72	17.62	18.70	241,918	+0.31(+1.70%)
May 28, 2008	17.80	18.53	17.38	18.39	223,039	+0.70(+3.93%)
May 27, 2008	17.58	18.06	17.38	17.69	238,060	+0.19(+1.07%)
May 26, 2008	17.78	17.78	16.99	17.50	235,264	+0.00(+0.00%)
May 23, 2008	17.78	17.78	16.99	17.50	235,264	-0.29(-1.64%)
May 22, 2008	17.43	17.91	16.91	17.80	307,183	+0.40(+2.28%)
May 21, 2008	17.35	17.69	17.17	17.40	239,106	+0.26(+1.54%)
May 20, 2008	17.32	17.69	17.00	17.14	213,890	-0.22(-1.28%)
May 19, 2008	17.47	18.00	17.31	17.36	289,536	-0.04(-0.24%)
May 16, 2008	17.38	17.53	16.75	17.40	291,938	+0.19(+1.13%)
May 15, 2008	16.68	17.44	16.34	17.21	250,063	+0.44(+2.65%)
May 14, 2008	16.81	17.05	16.41	16.76	113,615	-0.05(-0.29%)
May 13, 2008	16.16	16.82	16.11	16.81	255,556	+0.69(+4.27%)
May 12, 2008	15.86	16.16	15.59	16.12	198,775	+0.31(+1.93%)
May 09, 2008	15.99	16.09	15.54	15.82	304,182	-0.27(-1.69%)
May 08, 2008	15.11	16.34	15.04	16.09	581,179	+1.04(+6.93%)
May 07, 2008	14.68	15.61	14.67	15.04	1,018,040	-0.27(-1.77%)
May 06, 2008	13.94	15.73	13.94	15.31	1,715,943	+2.65(+20.91%)
May 05, 2008	12.70	12.70	12.08	12.67	254,411	+0.04(+0.33%)
May 02, 2008	12.87	12.90	12.61	12.62	105,270	-0.17(-1.36%)

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.