Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.97	19.45	18.73	18.90	102,372	-0.52(-2.66%)
Jul 30, 2008	19.73	19.73	19.27	19.41	80,982	-0.03(-0.17%)
Jul 29, 2008	19.44	19.62	18.55	19.44	54,063	+0.84(+4.50%)
Jul 28, 2008	19.23	19.34	18.47	18.61	74,386	-0.80(-4.11%)
Jul 25, 2008	19.10	19.77	18.54	19.40	181,663	+0.60(+3.17%)
Jul 24, 2008	19.48	19.48	18.66	18.81	96,473	-0.59(-3.03%)
Jul 23, 2008	18.96	19.46	18.56	19.40	104,454	+0.44(+2.34%)
Jul 22, 2008	17.89	18.99	17.82	18.95	109,833	+0.70(+3.84%)
Jul 21, 2008	18.69	19.47	18.14	18.25	63,085	-0.29(-1.56%)
Jul 18, 2008	19.50	19.50	18.53	18.54	95,377	-0.97(-4.96%)
Jul 17, 2008	18.98	20.00	17.81	19.51	222,277	+0.59(+3.11%)
Jul 16, 2008	16.90	18.97	16.67	18.92	188,274	+2.13(+12.67%)
Jul 15, 2008	16.79	17.39	16.37	16.79	169,520	-0.23(-1.33%)
Jul 14, 2008	17.69	17.69	16.91	17.02	117,934	-0.49(-2.81%)
Jul 11, 2008	17.32	17.97	16.81	17.51	165,785	+0.02(+0.14%)
Jul 10, 2008	17.76	18.64	17.07	17.49	242,668	-0.26(-1.45%)
Jul 09, 2008	18.86	18.86	17.41	17.74	212,036	-1.12(-5.94%)
Jul 08, 2008	15.19	18.95	15.19	18.86	477,056	+4.02(+27.09%)
Jul 07, 2008	15.30	15.69	14.11	14.84	208,447	-0.44(-2.90%)
Jul 04, 2008	15.67	15.67	14.81	15.29	166,132	+0.00(+0.00%)
Jul 03, 2008	15.67	15.67	14.81	15.29	166,132	+0.77(+5.27%)
Jul 02, 2008	15.08	15.08	14.31	14.52	272,439	-0.70(-4.61%)
Jul 01, 2008	15.63	16.08	13.80	15.22	439,402	-0.72(-4.50%)
Jun 30, 2008	16.87	17.04	15.81	15.94	209,263	-1.10(-6.48%)
Jun 27, 2008	17.90	18.82	16.99	17.04	505,192	-0.88(-4.90%)
Jun 26, 2008	18.44	18.82	17.78	17.92	67,108	-0.80(-4.26%)
Jun 25, 2008	18.14	18.86	18.14	18.72	80,144	+0.63(+3.47%)
Jun 24, 2008	18.43	19.23	18.09	18.09	63,527	-0.52(-2.77%)
Jun 23, 2008	18.94	19.56	18.50	18.61	81,004	-0.18(-0.94%)
Jun 20, 2008	19.23	19.77	18.53	18.78	147,021	-0.52(-2.71%)
Jun 19, 2008	18.98	19.57	18.32	19.31	32,639	+0.31(+1.65%)
Jun 18, 2008	19.85	19.93	18.98	18.99	106,993	-0.39(-2.04%)
Jun 17, 2008	19.68	20.27	19.38	19.39	92,728	-0.22(-1.11%)
Jun 16, 2008	19.27	19.91	19.07	19.61	64,691	+0.28(+1.46%)
Jun 13, 2008	18.61	19.64	18.23	19.32	93,668	+0.98(+5.31%)
Jun 12, 2008	18.24	19.47	18.03	18.35	81,286	+0.32(+1.79%)
Jun 11, 2008	18.54	18.81	18.02	18.03	118,932	-0.62(-3.33%)
Jun 10, 2008	18.57	18.72	18.22	18.65	215,301	-0.25(-1.32%)
Jun 09, 2008	19.74	19.74	18.89	18.90	116,404	-0.54(-2.78%)
Jun 06, 2008	20.14	21.70	19.26	19.44	105,716	-0.91(-4.48%)
Jun 05, 2008	19.54	20.39	19.54	20.35	98,193	+0.86(+4.43%)
Jun 04, 2008	18.54	19.73	18.54	19.48	148,950	+0.80(+4.27%)
Jun 03, 2008	18.48	19.28	18.19	18.69	153,317	+0.37(+2.02%)
Jun 02, 2008	18.91	19.68	17.82	18.32	209,571	-0.65(-3.44%)
May 30, 2008	19.10	19.21	18.69	18.97	232,345	-0.13(-0.68%)
May 29, 2008	19.14	19.38	18.98	19.10	251,399	-0.14(-0.71%)
May 28, 2008	19.53	20.06	19.02	19.23	220,568	-0.18(-0.91%)
May 27, 2008	19.32	19.90	19.23	19.41	154,699	+0.14(+0.75%)
May 26, 2008	20.39	20.71	19.01	19.27	158,021	+0.00(+0.00%)
May 23, 2008	20.39	20.71	19.01	19.27	158,021	-1.27(-6.20%)
May 22, 2008	20.25	21.11	20.25	20.54	178,293	+0.19(+0.95%)
May 21, 2008	21.27	21.66	20.26	20.35	174,679	-0.85(-4.03%)
May 20, 2008	21.21	22.28	21.01	21.20	149,315	-0.07(-0.34%)
May 19, 2008	22.06	22.42	21.26	21.27	92,990	-0.84(-3.79%)
May 16, 2008	23.05	23.05	21.65	22.11	101,015	-0.80(-3.48%)
May 15, 2008	22.89	23.52	22.58	22.91	125,216	+0.01(+0.04%)
May 14, 2008	22.92	23.96	22.84	22.90	181,781	+0.06(+0.25%)
May 13, 2008	22.49	23.44	22.49	22.84	117,107	-0.35(-1.53%)
May 12, 2008	22.75	23.42	22.75	23.20	212,633	+0.53(+2.35%)
May 09, 2008	22.20	22.80	22.12	22.67	101,355	+0.14(+0.61%)
May 08, 2008	22.43	23.53	22.06	22.53	171,686	+0.08(+0.36%)
May 07, 2008	23.05	23.63	22.32	22.45	160,746	-0.52(-2.28%)
May 06, 2008	22.79	23.16	22.79	22.97	105,952	-0.06(-0.28%)
May 05, 2008	23.01	23.40	22.76	23.04	104,182	-0.05(-0.21%)
May 02, 2008	23.78	23.78	23.09	23.09	166,466	-0.28(-1.21%)

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.