Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.32	17.66	17.32	17.50	186,387	-0.04(-0.24%)
Jul 30, 2008	17.50	17.54	17.31	17.54	42,686	+0.17(+0.97%)
Jul 29, 2008	17.37	17.39	17.12	17.37	69,782	+0.33(+1.93%)
Jul 28, 2008	17.28	17.28	17.04	17.04	58,410	-0.23(-1.36%)
Jul 25, 2008	17.20	17.34	17.20	17.28	36,293	+0.16(+0.96%)
Jul 24, 2008	17.49	17.49	17.09	17.11	72,591	-0.38(-2.17%)
Jul 23, 2008	17.86	17.86	17.47	17.49	83,343	-0.02(-0.09%)
Jul 22, 2008	17.13	17.51	17.12	17.51	183,350	+0.24(+1.38%)
Jul 21, 2008	17.13	17.29	17.13	17.27	694,341	+0.13(+0.77%)
Jul 18, 2008	17.70	17.70	17.06	17.14	449,553	-0.09(-0.50%)
Jul 17, 2008	17.20	17.30	17.05	17.22	149,241	+0.07(+0.43%)
Jul 16, 2008	16.79	17.16	16.76	17.15	302,475	+0.41(+2.44%)
Jul 15, 2008	16.65	16.89	16.37	16.74	124,036	-0.09(-0.55%)
Jul 14, 2008	16.83	17.07	16.73	16.84	42,319	-0.16(-0.92%)
Jul 11, 2008	16.72	17.08	16.64	16.99	62,206	+0.08(+0.46%)
Jul 10, 2008	16.84	16.91	16.64	16.91	31,407	+0.17(+0.99%)
Jul 09, 2008	17.10	17.10	16.75	16.75	4,781	-0.33(-1.93%)
Jul 08, 2008	16.63	17.09	16.48	17.08	708,000	+0.29(+1.73%)
Jul 07, 2008	17.30	17.30	16.55	16.79	101,499	-0.12(-0.73%)
Jul 04, 2008	16.85	16.98	16.71	16.91	5,985	+0.00(+0.00%)
Jul 03, 2008	16.85	16.98	16.71	16.91	5,985	-0.14(-0.83%)
Jul 02, 2008	17.56	17.56	17.05	17.05	80,378	-0.52(-2.95%)
Jul 01, 2008	17.41	17.65	17.27	17.57	286,988	-0.01(-0.04%)
Jun 30, 2008	17.70	17.77	17.56	17.58	318,959	-0.14(-0.79%)
Jun 27, 2008	17.58	17.72	17.56	17.72	20,460	+0.07(+0.42%)
Jun 26, 2008	17.78	17.78	17.64	17.64	66,735	-0.42(-2.34%)
Jun 25, 2008	17.96	18.18	17.96	18.07	143,236	+0.17(+0.95%)
Jun 24, 2008	18.11	18.13	17.89	17.90	131,999	-0.32(-1.75%)
Jun 23, 2008	18.39	18.39	18.19	18.22	70,510	-0.08(-0.44%)
Jun 20, 2008	18.45	18.49	18.21	18.30	177,809	-0.37(-2.00%)
Jun 19, 2008	18.49	18.67	18.43	18.67	314,089	+0.18(+1.00%)
Jun 18, 2008	18.55	18.55	18.38	18.49	525,290	-0.15(-0.78%)
Jun 17, 2008	18.64	18.70	18.61	18.63	328,074	+0.00(+0.00%)
Jun 16, 2008	18.41	18.63	18.41	18.63	168,225	+0.23(+1.24%)
Jun 13, 2008	18.20	18.40	18.19	18.40	125,884	+0.34(+1.87%)
Jun 12, 2008	18.15	18.29	18.00	18.07	260,367	+0.00(+0.02%)
Jun 11, 2008	18.31	18.31	18.03	18.06	68,801	-0.24(-1.29%)
Jun 10, 2008	18.32	18.43	18.25	18.30	521,995	-0.18(-0.96%)
Jun 09, 2008	18.55	18.60	18.45	18.48	133,827	-0.09(-0.47%)
Jun 06, 2008	18.93	18.94	18.55	18.56	79,005	-0.47(-2.48%)
Jun 05, 2008	18.61	19.04	18.61	19.04	97,115	+0.48(+2.61%)
Jun 04, 2008	18.41	18.70	18.39	18.55	177,990	+0.06(+0.31%)
Jun 03, 2008	18.58	18.67	18.32	18.50	462,030	-0.04(-0.22%)
Jun 02, 2008	18.65	18.65	18.36	18.54	329,711	-0.11(-0.60%)
May 30, 2008	18.52	18.69	18.52	18.65	235,352	+0.08(+0.45%)
May 29, 2008	18.58	18.61	18.43	18.56	5,577	+0.20(+1.07%)
May 28, 2008	18.31	18.37	18.17	18.37	77,301	+0.12(+0.63%)
May 27, 2008	18.08	18.25	18.04	18.25	157,576	+0.20(+1.12%)
May 26, 2008	17.98	18.05	17.93	18.05	0	+0.00(+0.00%)
May 23, 2008	17.98	18.05	17.93	18.05	41,637	-0.16(-0.87%)
May 22, 2008	18.28	18.32	18.15	18.21	1,109,838	+0.04(+0.22%)
May 21, 2008	18.56	18.58	18.15	18.17	1,019,972	-0.25(-1.37%)
May 20, 2008	18.74	18.74	18.29	18.42	175,976	-0.06(-0.31%)
May 19, 2008	18.50	18.72	18.48	18.48	33,463	-0.01(-0.03%)
May 16, 2008	18.45	18.49	18.45	18.49	11,350	-0.03(-0.14%)
May 15, 2008	18.37	18.51	18.37	18.51	8,365	+0.16(+0.90%)
May 14, 2008	18.32	18.52	18.32	18.35	5,577	+0.03(+0.18%)
May 13, 2008	18.62	18.62	18.13	18.31	39,014	+0.13(+0.72%)
May 12, 2008	17.94	18.19	17.93	18.18	38,017	+0.22(+1.25%)
May 09, 2008	17.80	17.96	17.80	17.96	4,781	+0.01(+0.05%)
May 08, 2008	17.82	17.95	17.82	17.95	46,388	+0.10(+0.56%)
May 07, 2008	18.15	18.16	17.82	17.85	13,762	-0.25(-1.38%)
May 06, 2008	17.86	18.10	17.86	18.10	22,474	+0.18(+1.01%)
May 05, 2008	17.89	18.02	17.88	17.92	26,687	-0.02(-0.10%)
May 02, 2008	18.07	18.13	17.91	17.93	33,303	+0.08(+0.44%)

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.