Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.25	20.79	20.14	20.37	368,125	-0.15(-0.75%)
Jul 30, 2008	20.89	20.96	20.02	20.53	858,655	+0.32(+1.60%)
Jul 29, 2008	19.03	20.22	18.83	20.20	678,705	+1.40(+7.45%)
Jul 28, 2008	19.46	19.85	18.67	18.80	656,136	-0.64(-3.28%)
Jul 25, 2008	19.87	19.96	19.06	19.44	356,030	-0.08(-0.42%)
Jul 24, 2008	20.72	20.81	19.39	19.52	552,288	-1.30(-6.23%)
Jul 23, 2008	21.20	21.67	20.33	20.82	1,380,668	+0.07(+0.33%)
Jul 22, 2008	18.80	20.75	18.10	20.75	793,860	+1.72(+9.02%)
Jul 21, 2008	19.79	19.96	19.03	19.04	577,029	-0.37(-1.91%)
Jul 18, 2008	19.46	19.61	18.72	19.41	661,990	+0.21(+1.07%)
Jul 17, 2008	18.49	19.50	17.85	19.20	795,149	+1.63(+9.26%)
Jul 16, 2008	15.74	17.73	15.66	17.57	1,412,815	+2.22(+14.47%)
Jul 15, 2008	15.13	16.26	14.71	15.35	1,129,106	-0.40(-2.51%)
Jul 14, 2008	18.10	18.10	15.72	15.75	718,841	-1.65(-9.51%)
Jul 11, 2008	17.16	17.72	16.85	17.40	250,745	-0.16(-0.90%)
Jul 10, 2008	17.55	17.88	17.24	17.56	153,499	-0.02(-0.12%)
Jul 09, 2008	18.65	18.68	17.49	17.58	453,723	-0.91(-4.90%)
Jul 08, 2008	17.12	18.52	17.10	18.49	430,448	+1.30(+7.59%)
Jul 07, 2008	17.91	18.12	16.90	17.18	224,542	-0.65(-3.62%)
Jul 04, 2008	18.44	18.60	17.82	17.83	688,083	+0.00(+0.00%)
Jul 03, 2008	18.44	18.60	17.82	17.83	688,083	-0.53(-2.88%)
Jul 02, 2008	18.84	19.24	18.33	18.36	229,125	-0.32(-1.73%)
Jul 01, 2008	17.92	18.68	17.90	18.68	403,373	+0.43(+2.37%)
Jun 30, 2008	18.63	18.73	18.19	18.25	928,897	-0.42(-2.24%)
Jun 27, 2008	18.82	19.08	18.50	18.67	217,001	-0.23(-1.23%)
Jun 26, 2008	18.91	19.23	18.87	18.90	326,854	-0.41(-2.13%)
Jun 25, 2008	19.39	20.14	19.19	19.31	797,362	-0.17(-0.88%)
Jun 24, 2008	19.05	19.74	18.81	19.48	307,731	+0.39(+2.05%)
Jun 23, 2008	19.74	19.90	19.08	19.09	538,846	-0.62(-3.14%)
Jun 20, 2008	19.24	20.07	19.06	19.71	294,284	+0.14(+0.70%)
Jun 19, 2008	19.57	19.68	18.97	19.57	167,276	-0.01(-0.05%)
Jun 18, 2008	19.98	19.98	19.34	19.58	372,169	-0.69(-3.41%)
Jun 17, 2008	21.29	21.30	20.27	20.27	164,564	-0.75(-3.56%)
Jun 16, 2008	20.40	21.16	20.40	21.02	176,695	+0.41(+2.00%)
Jun 13, 2008	20.89	21.07	20.15	20.61	395,350	-0.21(-0.99%)
Jun 12, 2008	20.85	21.27	20.60	20.81	51,803	+0.12(+0.59%)
Jun 11, 2008	21.50	21.53	20.67	20.69	76,484	-0.81(-3.76%)
Jun 10, 2008	21.65	21.91	21.06	21.50	167,893	+0.16(+0.77%)
Jun 09, 2008	21.97	22.13	21.10	21.34	373,623	-0.66(-3.00%)
Jun 06, 2008	22.79	22.79	21.95	22.00	146,369	-1.04(-4.53%)
Jun 05, 2008	22.89	23.09	22.76	23.04	461,424	+0.30(+1.30%)
Jun 04, 2008	22.85	23.18	22.63	22.74	150,691	-0.23(-1.02%)
Jun 03, 2008	23.29	23.43	22.70	22.98	165,314	-0.28(-1.21%)
Jun 02, 2008	23.40	23.47	23.03	23.26	135,389	-0.29(-1.24%)
May 30, 2008	23.82	23.82	23.45	23.55	266,782	-0.29(-1.20%)
May 29, 2008	23.44	23.95	23.44	23.84	98,006	+0.43(+1.85%)
May 28, 2008	23.99	23.99	23.14	23.40	243,605	-0.49(-2.04%)
May 27, 2008	23.75	23.99	23.61	23.89	78,178	+0.16(+0.67%)
May 26, 2008	23.88	23.93	23.69	23.73	0	+0.00(+0.00%)
May 23, 2008	23.88	23.93	23.69	23.73	162,395	-0.36(-1.51%)
May 22, 2008	23.86	24.29	23.79	24.10	236,434	+0.32(+1.33%)
May 21, 2008	24.13	24.32	23.68	23.78	228,430	-0.34(-1.42%)
May 20, 2008	24.36	24.36	24.08	24.12	206,000	-0.36(-1.49%)
May 19, 2008	24.69	24.92	24.46	24.49	330,733	-0.10(-0.42%)
May 16, 2008	25.13	25.13	24.41	24.59	104,349	-0.57(-2.26%)
May 15, 2008	24.86	25.18	24.71	25.16	73,947	+0.27(+1.08%)
May 14, 2008	25.03	25.05	24.86	24.89	32,569	+0.05(+0.21%)
May 13, 2008	25.08	25.15	24.76	24.84	154,324	-0.21(-0.84%)
May 12, 2008	24.49	25.07	24.49	25.05	73,857	+0.56(+2.27%)
May 09, 2008	24.36	24.89	24.32	24.49	49,184	-0.09(-0.36%)
May 08, 2008	24.91	24.91	24.47	24.58	108,885	-0.28(-1.13%)
May 07, 2008	25.71	25.71	24.82	24.87	77,412	-0.77(-3.02%)
May 06, 2008	25.35	25.74	24.97	25.64	70,972	+0.08(+0.31%)
May 05, 2008	25.74	25.82	25.42	25.56	85,776	-0.25(-0.97%)
May 02, 2008	26.18	26.53	25.67	25.81	119,625	-0.21(-0.82%)

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.