Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.27	15.55	14.64	15.08	2,887,491	-0.39(-2.52%)
Jul 30, 2008	15.78	15.80	14.88	15.48	2,679,942	+0.01(+0.04%)
Jul 29, 2008	15.47	15.62	14.61	15.47	4,798,102	+0.94(+6.47%)
Jul 28, 2008	14.91	15.25	14.41	14.53	3,989,353	-0.46(-3.05%)
Jul 25, 2008	14.77	15.31	14.58	14.99	2,633,317	+0.28(+1.91%)
Jul 24, 2008	15.78	15.78	14.58	14.71	3,943,113	-1.10(-6.95%)
Jul 23, 2008	14.77	16.04	14.70	15.80	5,399,533	+0.54(+3.56%)
Jul 22, 2008	14.51	15.34	14.35	15.26	4,851,301	+0.65(+4.42%)
Jul 21, 2008	14.43	14.63	14.35	14.62	1,607,053	+0.24(+1.70%)
Jul 18, 2008	14.35	14.58	14.02	14.37	2,801,042	+0.04(+0.30%)
Jul 17, 2008	14.13	14.49	13.80	14.33	4,775,315	+0.31(+2.22%)
Jul 16, 2008	13.11	14.17	13.08	14.02	5,310,850	+0.93(+7.08%)
Jul 15, 2008	12.97	13.42	12.58	13.09	4,581,423	-0.02(-0.19%)
Jul 14, 2008	13.60	13.86	13.10	13.11	2,945,848	-0.35(-2.63%)
Jul 11, 2008	13.29	13.88	13.22	13.47	2,834,871	-0.13(-0.94%)
Jul 10, 2008	13.36	13.85	13.26	13.60	2,611,866	+0.25(+1.87%)
Jul 09, 2008	14.17	14.30	13.29	13.35	3,179,127	-0.82(-5.77%)
Jul 08, 2008	13.16	14.53	13.06	14.16	3,676,834	+0.96(+7.25%)
Jul 07, 2008	13.81	13.94	13.19	13.21	4,263,277	-0.58(-4.20%)
Jul 04, 2008	14.02	14.09	13.72	13.79	2,777,520	+0.00(+0.00%)
Jul 03, 2008	14.02	14.09	13.72	13.79	2,777,520	-0.17(-1.22%)
Jul 02, 2008	14.16	14.27	13.94	13.96	2,989,486	-0.29(-2.01%)
Jul 01, 2008	13.58	14.25	13.47	14.24	5,811,919	+0.55(+4.01%)
Jun 30, 2008	13.65	13.93	13.43	13.69	2,762,588	+0.05(+0.40%)
Jun 27, 2008	13.69	13.76	13.39	13.64	3,835,104	-0.01(-0.09%)
Jun 26, 2008	13.91	14.08	13.61	13.65	2,466,339	-0.42(-2.99%)
Jun 25, 2008	13.90	14.28	13.83	14.07	2,906,102	+0.24(+1.76%)
Jun 24, 2008	13.48	14.02	13.38	13.83	2,138,423	+0.25(+1.84%)
Jun 23, 2008	13.99	14.18	13.55	13.58	2,179,595	-0.33(-2.37%)
Jun 20, 2008	14.04	14.15	13.72	13.91	2,876,761	-0.29(-2.02%)
Jun 19, 2008	13.79	14.19	13.54	14.19	2,333,537	+0.44(+3.19%)
Jun 18, 2008	13.93	14.05	13.72	13.76	2,174,377	-0.27(-1.91%)
Jun 17, 2008	14.58	14.63	14.00	14.02	1,422,865	-0.51(-3.48%)
Jun 16, 2008	14.36	14.58	14.31	14.53	1,686,679	+0.02(+0.17%)
Jun 13, 2008	14.31	14.51	14.10	14.51	1,793,804	+0.27(+1.89%)
Jun 12, 2008	14.36	14.49	14.05	14.24	1,661,086	+0.04(+0.30%)
Jun 11, 2008	14.43	14.57	14.16	14.19	2,120,570	-0.31(-2.14%)
Jun 10, 2008	14.52	14.61	14.24	14.51	2,830,661	+0.00(+0.00%)
Jun 09, 2008	15.13	15.21	14.50	14.51	2,851,913	-0.50(-3.33%)
Jun 06, 2008	15.63	15.68	14.96	15.01	2,119,068	-0.81(-5.09%)
Jun 05, 2008	15.64	15.84	15.56	15.81	2,069,931	+0.24(+1.53%)
Jun 04, 2008	15.33	15.67	15.24	15.57	2,665,893	+0.25(+1.63%)
Jun 03, 2008	15.34	15.42	15.11	15.32	2,125,780	+0.07(+0.48%)
Jun 02, 2008	15.37	15.62	15.13	15.25	2,092,877	-0.41(-2.65%)
May 30, 2008	15.65	15.85	15.62	15.66	1,987,999	-0.01(-0.04%)
May 29, 2008	15.54	15.72	15.37	15.67	1,637,437	+0.13(+0.82%)
May 28, 2008	15.54	15.65	15.34	15.54	2,614,622	+0.02(+0.12%)
May 27, 2008	15.18	15.68	15.10	15.52	3,807,618	-0.03(-0.20%)
May 26, 2008	15.57	15.74	15.49	15.55	0	+0.00(+0.00%)
May 23, 2008	15.57	15.74	15.49	15.55	1,467,393	-0.07(-0.43%)
May 22, 2008	15.93	16.04	15.49	15.62	2,269,305	-0.36(-2.25%)
May 21, 2008	16.24	16.47	15.98	15.98	3,569,280	-0.26(-1.61%)
May 20, 2008	16.27	16.35	15.94	16.24	4,083,401	-0.07(-0.41%)
May 19, 2008	16.34	16.38	16.15	16.31	1,581,257	+0.07(+0.45%)
May 16, 2008	16.13	16.52	16.13	16.24	2,074,869	+0.10(+0.64%)
May 15, 2008	15.90	16.13	15.66	16.13	1,095,621	+0.27(+1.73%)
May 14, 2008	15.69	15.94	15.68	15.86	1,158,576	+0.18(+1.13%)
May 13, 2008	15.85	15.85	15.49	15.68	1,256,200	-0.06(-0.39%)
May 12, 2008	15.48	15.74	15.26	15.74	2,119,378	+0.14(+0.90%)
May 09, 2008	15.66	15.87	15.43	15.60	2,420,173	-0.23(-1.43%)
May 08, 2008	15.66	15.91	15.55	15.83	2,392,403	+0.09(+0.54%)
May 07, 2008	16.15	16.23	15.65	15.74	2,502,673	-0.32(-2.01%)
May 06, 2008	15.62	16.12	15.58	16.07	2,455,806	+0.22(+1.39%)
May 05, 2008	15.81	15.85	15.57	15.85	2,268,949	+0.14(+0.89%)
May 02, 2008	15.66	15.98	15.55	15.71	4,120,735	+0.66(+4.42%)

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.