Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.52	15.76	15.18	15.49	232,810	-0.31(-1.96%)
Jul 30, 2008	15.93	16.07	15.23	15.80	205,016	-0.03(-0.19%)
Jul 29, 2008	15.83	16.00	14.94	15.83	464,773	+0.84(+5.60%)
Jul 28, 2008	15.51	15.61	14.83	14.99	205,248	-0.62(-3.97%)
Jul 25, 2008	15.94	16.23	15.45	15.61	258,583	-0.21(-1.33%)
Jul 24, 2008	16.15	16.15	15.37	15.82	402,693	-0.31(-1.92%)
Jul 23, 2008	16.09	16.27	15.74	16.13	485,934	+0.02(+0.12%)
Jul 22, 2008	15.65	16.18	15.37	16.11	678,463	+0.29(+1.83%)
Jul 21, 2008	15.57	15.93	15.42	15.82	626,815	+0.42(+2.73%)
Jul 18, 2008	16.30	16.30	15.08	15.40	925,485	-0.10(-0.65%)
Jul 17, 2008	14.81	15.75	14.81	15.50	1,126,031	+0.72(+4.87%)
Jul 16, 2008	14.12	14.81	14.06	14.78	714,099	+0.74(+5.27%)
Jul 15, 2008	14.18	14.28	13.84	14.04	798,157	-0.42(-2.90%)
Jul 14, 2008	15.43	15.43	14.21	14.46	696,422	-0.85(-5.55%)
Jul 11, 2008	15.12	15.69	15.01	15.31	649,433	-0.08(-0.52%)
Jul 10, 2008	15.38	15.56	14.94	15.39	687,352	-0.10(-0.65%)
Jul 09, 2008	16.03	16.06	15.44	15.49	1,103,594	-0.48(-3.01%)
Jul 08, 2008	15.53	16.01	15.43	15.97	440,188	+0.47(+3.03%)
Jul 07, 2008	15.62	15.80	15.00	15.50	462,870	+0.03(+0.19%)
Jul 04, 2008	15.49	15.59	15.40	15.47	235,485	+0.00(+0.00%)
Jul 03, 2008	15.49	15.59	15.40	15.47	235,485	+0.11(+0.72%)
Jul 02, 2008	15.89	15.99	15.29	15.36	557,710	-0.54(-3.40%)
Jul 01, 2008	15.30	15.95	15.14	15.90	1,172,617	+0.55(+3.58%)
Jun 30, 2008	15.54	15.62	15.25	15.35	471,413	-0.32(-2.04%)
Jun 27, 2008	16.06	16.12	15.45	15.67	745,675	-0.37(-2.31%)
Jun 26, 2008	16.22	16.38	15.99	16.04	379,914	-0.46(-2.79%)
Jun 25, 2008	16.93	17.17	16.35	16.50	575,355	-0.35(-2.08%)
Jun 24, 2008	17.31	17.31	16.76	16.85	451,307	-0.56(-3.22%)
Jun 23, 2008	18.15	18.20	17.22	17.41	560,540	-0.61(-3.39%)
Jun 20, 2008	18.44	18.52	17.83	18.02	743,869	-0.51(-2.75%)
Jun 19, 2008	18.97	19.14	18.50	18.53	978,099	-0.44(-2.32%)
Jun 18, 2008	18.85	19.02	18.65	18.97	482,432	+0.09(+0.48%)
Jun 17, 2008	19.02	19.05	18.57	18.88	323,335	-0.11(-0.58%)
Jun 16, 2008	18.44	19.05	18.27	18.99	586,933	+0.44(+2.37%)
Jun 13, 2008	18.58	18.75	18.32	18.55	368,831	+0.21(+1.15%)
Jun 12, 2008	18.15	18.54	17.84	18.34	788,538	+0.42(+2.34%)
Jun 11, 2008	18.41	18.55	17.81	17.92	643,850	-0.57(-3.08%)
Jun 10, 2008	18.31	18.56	18.18	18.49	682,616	+0.25(+1.37%)
Jun 09, 2008	18.15	18.53	17.93	18.24	482,321	+0.19(+1.05%)
Jun 06, 2008	18.26	18.34	18.00	18.05	567,996	-0.37(-2.01%)
Jun 05, 2008	18.39	18.59	18.13	18.42	604,169	+0.02(+0.11%)
Jun 04, 2008	18.60	18.87	18.35	18.40	2,049,590	+0.03(+0.16%)
Jun 03, 2008	18.34	18.54	18.18	18.37	310,884	+0.04(+0.22%)
Jun 02, 2008	18.70	18.87	18.23	18.33	340,203	-0.50(-2.66%)
May 30, 2008	18.81	18.86	18.50	18.83	556,495	+0.00(+0.00%)
May 29, 2008	18.71	18.93	18.64	18.83	543,653	+0.08(+0.43%)
May 28, 2008	18.93	19.05	18.64	18.75	1,692,073	-0.07(-0.37%)
May 27, 2008	18.34	18.89	18.34	18.82	304,824	+0.47(+2.56%)
May 26, 2008	19.00	19.00	18.12	18.35	0	+0.00(+0.00%)
May 23, 2008	19.00	19.00	18.12	18.35	394,638	-0.65(-3.42%)
May 22, 2008	19.18	19.27	18.85	19.00	512,216	-0.14(-0.73%)
May 21, 2008	19.14	19.47	18.94	19.14	398,780	-0.10(-0.52%)
May 20, 2008	19.29	19.34	18.98	19.24	322,456	-0.05(-0.26%)
May 19, 2008	19.57	19.84	19.23	19.29	620,704	-0.33(-1.68%)
May 16, 2008	19.26	19.65	19.23	19.62	1,181,422	+0.44(+2.29%)
May 15, 2008	19.12	19.31	18.73	19.18	423,122	-0.03(-0.16%)
May 14, 2008	19.45	19.50	19.09	19.21	490,400	-0.17(-0.88%)
May 13, 2008	19.25	19.38	18.85	19.38	1,385,917	-0.03(-0.15%)
May 12, 2008	19.50	19.50	18.93	19.41	692,362	+0.03(+0.15%)
May 09, 2008	18.66	19.66	18.66	19.38	625,947	+0.25(+1.31%)
May 08, 2008	19.61	19.92	18.73	19.13	403,995	-0.52(-2.65%)
May 07, 2008	19.46	20.09	19.39	19.65	919,422	+0.25(+1.29%)
May 06, 2008	19.57	19.60	19.23	19.40	704,861	-0.33(-1.67%)
May 05, 2008	19.69	19.94	19.25	19.73	743,288	+0.00(+0.00%)
May 02, 2008	20.00	20.58	19.64	19.73	1,090,773	-0.22(-1.10%)

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.