Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.66	15.67	14.86	15.22	39,795	-0.45(-2.85%)
Jul 30, 2008	15.15	15.98	14.24	15.67	180,363	+0.89(+6.01%)
Jul 29, 2008	14.78	15.37	14.49	14.78	80,365	-0.60(-3.88%)
Jul 28, 2008	14.62	15.62	14.46	15.37	167,491	+0.58(+3.95%)
Jul 25, 2008	15.70	15.99	14.24	14.79	351,373	-0.98(-6.23%)
Jul 24, 2008	16.05	16.31	15.52	15.77	131,605	-0.65(-3.94%)
Jul 23, 2008	17.59	17.59	16.30	16.42	173,864	-0.80(-4.64%)
Jul 22, 2008	17.93	17.96	16.95	17.22	116,331	-0.68(-3.79%)
Jul 21, 2008	17.31	18.00	17.02	17.90	131,871	+0.95(+5.60%)
Jul 18, 2008	16.52	17.27	16.20	16.95	93,362	+0.30(+1.81%)
Jul 17, 2008	17.75	18.14	16.16	16.65	142,661	-0.95(-5.39%)
Jul 16, 2008	18.98	19.36	17.17	17.60	222,744	-0.82(-4.47%)
Jul 15, 2008	18.98	19.24	18.09	18.42	135,183	-0.53(-2.80%)
Jul 14, 2008	19.06	19.06	18.46	18.95	94,229	+0.27(+1.44%)
Jul 11, 2008	18.17	18.89	18.13	18.68	104,916	+0.56(+3.09%)
Jul 10, 2008	17.93	18.36	17.76	18.12	104,910	+0.89(+5.18%)
Jul 09, 2008	16.87	17.28	16.53	17.23	78,304	+0.58(+3.49%)
Jul 08, 2008	16.87	16.87	15.67	16.65	260,771	-0.40(-2.37%)
Jul 07, 2008	17.62	17.62	15.87	17.05	267,131	-0.51(-2.92%)
Jul 04, 2008	18.54	18.71	17.47	17.56	140,039	+0.00(+0.00%)
Jul 03, 2008	18.54	18.71	17.47	17.56	140,039	-0.99(-5.34%)
Jul 02, 2008	18.73	18.98	18.43	18.55	70,052	-0.18(-0.98%)
Jul 01, 2008	18.50	18.98	18.16	18.74	154,835	+0.61(+3.34%)
Jun 30, 2008	17.94	18.25	17.73	18.13	127,031	+0.40(+2.28%)
Jun 27, 2008	17.01	17.78	16.38	17.73	154,334	+0.73(+4.27%)
Jun 26, 2008	17.55	17.80	16.59	17.00	140,547	-0.41(-2.37%)
Jun 25, 2008	17.50	17.50	16.47	17.41	120,284	-0.03(-0.19%)
Jun 24, 2008	17.04	17.93	17.02	17.45	300,999	+0.41(+2.42%)
Jun 23, 2008	17.17	17.16	16.10	17.03	234,763	+0.92(+5.72%)
Jun 20, 2008	15.82	16.12	15.77	16.11	86,641	+0.41(+2.63%)
Jun 19, 2008	15.89	16.07	15.47	15.70	125,130	-0.25(-1.55%)
Jun 18, 2008	15.74	15.96	15.40	15.95	88,440	+0.24(+1.50%)
Jun 17, 2008	15.75	15.75	15.65	15.71	24,073	+0.05(+0.35%)
Jun 16, 2008	15.80	15.94	15.58	15.66	154,065	-0.04(-0.25%)
Jun 13, 2008	15.70	15.70	15.49	15.70	17,923	+0.09(+0.58%)
Jun 12, 2008	15.68	15.78	15.25	15.61	30,728	-0.10(-0.62%)
Jun 11, 2008	15.49	15.81	15.49	15.70	82,489	+0.12(+0.80%)
Jun 10, 2008	15.80	15.81	15.32	15.58	67,035	-0.16(-1.01%)
Jun 09, 2008	15.97	15.97	15.66	15.74	81,188	-0.05(-0.29%)
Jun 06, 2008	15.70	15.81	15.60	15.78	132,561	+0.20(+1.32%)
Jun 05, 2008	15.09	15.58	15.06	15.58	55,000	+0.40(+2.64%)
Jun 04, 2008	15.31	15.44	15.02	15.18	76,103	-0.30(-1.95%)
Jun 03, 2008	15.94	15.94	15.30	15.48	84,613	-0.23(-1.46%)
Jun 02, 2008	15.67	15.71	15.47	15.71	71,453	+0.00(+0.00%)
May 30, 2008	15.70	15.71	15.58	15.71	16,884	+0.04(+0.23%)
May 29, 2008	15.62	15.71	15.46	15.67	35,401	+0.01(+0.04%)
May 28, 2008	15.71	15.71	15.32	15.67	101,853	-0.03(-0.19%)
May 27, 2008	15.91	15.91	15.58	15.70	18,752	+0.05(+0.34%)
May 26, 2008	15.69	15.71	15.59	15.64	0	+0.00(+0.00%)
May 23, 2008	15.69	15.71	15.59	15.64	48,243	-0.06(-0.39%)
May 22, 2008	15.52	15.71	15.06	15.71	77,583	+0.03(+0.19%)
May 21, 2008	15.58	15.71	15.57	15.68	116,961	+0.16(+1.03%)
May 20, 2008	15.26	15.52	15.21	15.52	67,234	+0.18(+1.18%)
May 19, 2008	15.11	15.46	14.99	15.34	97,279	+0.23(+1.52%)
May 16, 2008	15.11	15.21	15.03	15.11	53,069	-0.05(-0.32%)
May 15, 2008	15.24	15.24	14.87	15.15	88,181	+0.11(+0.72%)
May 14, 2008	15.21	15.23	14.98	15.05	35,172	-0.29(-1.89%)
May 13, 2008	15.37	15.37	15.03	15.34	71,596	+0.10(+0.63%)
May 12, 2008	15.56	15.67	15.21	15.24	23,731	-0.34(-2.17%)
May 09, 2008	15.56	15.59	14.76	15.58	26,283	+0.06(+0.37%)
May 08, 2008	15.06	15.52	14.76	15.52	89,283	+0.44(+2.90%)
May 07, 2008	15.52	15.59	15.08	15.08	83,594	-0.33(-2.13%)
May 06, 2008	15.07	15.41	15.01	15.41	54,439	+0.31(+2.05%)
May 05, 2008	14.62	15.12	14.62	15.10	96,535	+0.31(+2.08%)
May 02, 2008	14.22	14.89	13.71	14.79	117,904	+0.92(+6.65%)

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.