Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.48	19.51	18.84	18.97	2,142,953	-0.64(-3.29%)
Jul 30, 2008	18.50	19.96	18.50	19.61	2,334,181	+0.49(+2.55%)
Jul 29, 2008	19.13	19.31	18.50	19.13	2,214,382	+0.56(+3.03%)
Jul 28, 2008	18.99	19.19	18.53	18.56	1,759,804	-0.43(-2.25%)
Jul 25, 2008	19.25	19.48	18.91	18.99	2,216,998	-0.41(-2.13%)
Jul 24, 2008	19.58	22.49	18.64	19.40	9,128,373	+1.47(+8.20%)
Jul 23, 2008	17.75	18.08	17.48	17.93	1,620,634	+0.32(+1.83%)
Jul 22, 2008	17.43	17.64	17.30	17.61	2,496,911	-0.03(-0.17%)
Jul 21, 2008	17.65	17.86	17.54	17.64	972,338	-0.04(-0.25%)
Jul 18, 2008	17.98	18.19	17.45	17.69	2,675,135	-0.44(-2.44%)
Jul 17, 2008	17.78	18.31	17.72	18.13	2,919,102	+0.41(+2.29%)
Jul 16, 2008	17.03	17.84	16.89	17.72	2,223,146	+0.83(+4.93%)
Jul 15, 2008	16.93	17.18	16.82	16.89	3,617,988	-0.23(-1.36%)
Jul 14, 2008	17.48	17.60	17.01	17.12	2,836,943	-0.18(-1.04%)
Jul 11, 2008	16.87	17.54	16.75	17.30	2,860,698	+0.14(+0.83%)
Jul 10, 2008	16.72	17.49	16.72	17.16	3,088,926	+0.47(+2.83%)
Jul 09, 2008	16.98	17.27	16.69	16.69	2,324,250	-0.30(-1.77%)
Jul 08, 2008	16.78	17.03	16.47	16.99	4,378,857	+0.20(+1.21%)
Jul 07, 2008	16.79	17.06	16.50	16.79	2,879,577	-0.07(-0.40%)
Jul 04, 2008	17.35	17.35	16.80	16.85	2,163,495	+0.00(+0.00%)
Jul 03, 2008	17.35	17.35	16.80	16.85	2,163,495	-0.29(-1.71%)
Jul 02, 2008	17.91	18.00	17.11	17.15	3,574,243	-0.77(-4.31%)
Jul 01, 2008	17.81	18.00	17.54	17.92	2,067,596	-0.06(-0.33%)
Jun 30, 2008	17.66	18.44	17.60	17.98	2,639,757	+0.22(+1.27%)
Jun 27, 2008	17.85	18.11	17.72	17.75	2,515,096	-0.11(-0.63%)
Jun 26, 2008	18.46	18.47	17.84	17.87	1,463,285	-0.73(-3.91%)
Jun 25, 2008	18.28	18.75	18.26	18.59	2,573,144	+0.38(+2.06%)
Jun 24, 2008	18.71	18.79	18.18	18.22	2,414,096	-0.53(-2.84%)
Jun 23, 2008	18.94	19.03	18.53	18.75	1,313,668	-0.14(-0.75%)
Jun 20, 2008	19.18	19.28	18.84	18.89	2,583,802	-0.44(-2.29%)
Jun 19, 2008	18.86	19.39	18.77	19.34	1,465,491	+0.50(+2.67%)
Jun 18, 2008	18.67	19.00	18.53	18.83	2,418,342	-0.04(-0.20%)
Jun 17, 2008	19.15	19.25	18.80	18.87	1,188,603	-0.20(-1.06%)
Jun 16, 2008	18.95	19.16	18.63	19.07	1,788,539	+0.13(+0.67%)
Jun 13, 2008	18.50	18.97	18.47	18.95	1,386,319	+0.66(+3.61%)
Jun 12, 2008	18.29	18.58	18.19	18.29	1,540,872	+0.09(+0.49%)
Jun 11, 2008	18.59	18.63	18.08	18.20	2,942,769	-0.38(-2.02%)
Jun 10, 2008	18.62	18.77	18.27	18.57	2,846,113	+0.16(+0.86%)
Jun 09, 2008	18.55	18.62	18.17	18.41	3,499,554	-0.05(-0.28%)
Jun 06, 2008	18.80	18.90	18.41	18.47	2,634,357	-0.61(-3.19%)
Jun 05, 2008	18.98	19.10	18.74	19.07	996,507	+0.31(+1.64%)
Jun 04, 2008	18.54	18.85	18.35	18.77	1,527,250	+0.17(+0.93%)
Jun 03, 2008	18.60	18.71	18.41	18.59	1,797,220	+0.09(+0.49%)
Jun 02, 2008	18.49	18.70	18.05	18.50	2,464,152	+0.07(+0.37%)
May 30, 2008	18.44	18.50	18.09	18.44	2,335,195	-0.02(-0.12%)
May 29, 2008	17.93	18.54	17.93	18.46	1,026,697	+0.43(+2.41%)
May 28, 2008	18.20	18.30	17.93	18.02	3,998,384	-0.05(-0.29%)
May 27, 2008	18.02	18.22	17.86	18.08	2,558,261	+0.21(+1.18%)
May 26, 2008	17.70	18.01	17.53	17.87	0	+0.00(+0.00%)
May 23, 2008	17.70	18.01	17.53	17.87	1,928,952	+0.08(+0.46%)
May 22, 2008	17.85	18.02	17.51	17.78	3,811,347	-0.71(-3.85%)
May 21, 2008	18.83	18.98	18.50	18.50	2,736,523	-0.34(-1.83%)
May 20, 2008	19.01	19.01	18.72	18.84	1,868,133	-0.23(-1.18%)
May 19, 2008	19.07	19.25	18.95	19.07	1,389,570	+0.03(+0.16%)
May 16, 2008	19.19	19.19	18.77	19.04	1,958,704	-0.20(-1.05%)
May 15, 2008	19.07	19.31	18.96	19.24	1,207,786	+0.07(+0.35%)
May 14, 2008	19.08	19.44	18.98	19.17	2,064,657	+0.20(+1.03%)
May 13, 2008	19.07	19.07	18.77	18.98	1,687,545	+0.03(+0.16%)
May 12, 2008	18.45	18.98	18.35	18.95	1,724,577	+0.57(+3.10%)
May 09, 2008	17.97	18.42	17.91	18.38	900,864	+0.22(+1.24%)
May 08, 2008	18.38	18.47	18.06	18.15	1,788,195	-0.13(-0.74%)
May 07, 2008	18.44	18.53	18.20	18.29	1,877,408	-0.07(-0.41%)
May 06, 2008	18.20	18.53	18.20	18.36	1,524,163	-0.08(-0.45%)
May 05, 2008	18.78	18.78	18.36	18.44	1,170,091	-0.31(-1.64%)
May 02, 2008	18.59	19.08	18.53	18.75	3,090,585	+0.46(+2.54%)

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.