Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.11	17.45	17.11	17.26	62,096	-0.26(-1.46%)
Jul 30, 2008	17.47	18.25	17.13	17.52	55,159	-0.16(-0.88%)
Jul 29, 2008	17.67	18.16	17.45	17.67	62,771	+0.13(+0.77%)
Jul 28, 2008	17.66	17.83	17.44	17.54	42,948	-0.21(-1.16%)
Jul 25, 2008	17.38	17.81	17.38	17.74	62,706	+0.54(+3.14%)
Jul 24, 2008	17.81	17.86	17.08	17.20	66,358	-0.48(-2.73%)
Jul 23, 2008	18.14	18.34	17.49	17.69	93,831	-0.45(-2.47%)
Jul 22, 2008	17.39	18.17	17.27	18.13	140,014	+0.55(+3.15%)
Jul 21, 2008	17.70	17.71	17.22	17.58	34,212	-0.02(-0.12%)
Jul 18, 2008	18.32	18.35	17.36	17.60	61,450	-0.72(-3.95%)
Jul 17, 2008	18.45	18.56	18.16	18.32	87,399	-0.08(-0.42%)
Jul 16, 2008	17.84	18.58	17.84	18.40	100,513	+0.60(+3.35%)
Jul 15, 2008	17.81	18.45	17.71	17.81	145,558	-0.24(-1.34%)
Jul 14, 2008	18.11	18.21	17.81	18.05	80,385	+0.15(+0.83%)
Jul 11, 2008	17.51	17.90	17.25	17.90	66,968	+0.21(+1.16%)
Jul 10, 2008	17.55	18.07	17.48	17.69	93,671	+0.13(+0.73%)
Jul 09, 2008	17.28	17.89	17.27	17.57	275,543	+0.03(+0.16%)
Jul 08, 2008	16.61	17.58	16.61	17.54	382,561	+0.98(+5.92%)
Jul 07, 2008	16.92	17.21	16.12	16.56	108,895	-0.30(-1.77%)
Jul 04, 2008	17.29	17.72	16.78	16.86	84,737	+0.00(+0.00%)
Jul 03, 2008	17.29	17.72	16.78	16.86	84,737	-0.41(-2.38%)
Jul 02, 2008	16.95	17.78	16.95	17.27	147,623	+0.34(+2.01%)
Jul 01, 2008	16.32	17.03	16.21	16.93	104,708	+0.37(+2.23%)
Jun 30, 2008	17.01	17.31	16.54	16.56	95,941	-0.68(-3.95%)
Jun 27, 2008	17.15	17.35	16.82	17.24	522,562	+0.01(+0.08%)
Jun 26, 2008	17.74	17.79	17.10	17.22	81,908	-0.70(-3.88%)
Jun 25, 2008	17.69	17.95	17.69	17.92	128,988	+0.22(+1.24%)
Jun 24, 2008	17.90	17.90	17.37	17.70	99,976	-0.37(-2.04%)
Jun 23, 2008	18.71	18.71	18.05	18.07	97,464	-0.61(-3.27%)
Jun 20, 2008	18.54	18.92	18.17	18.68	283,225	+0.00(+0.00%)
Jun 19, 2008	18.46	18.68	17.80	18.68	52,734	+0.21(+1.15%)
Jun 18, 2008	18.23	18.61	18.23	18.47	76,978	+0.13(+0.70%)
Jun 17, 2008	18.25	18.52	18.16	18.34	108,622	+0.13(+0.70%)
Jun 16, 2008	18.15	18.26	18.04	18.21	60,680	+0.04(+0.20%)
Jun 13, 2008	17.91	18.18	17.89	18.18	88,584	+0.42(+2.36%)
Jun 12, 2008	17.28	17.88	16.85	17.76	136,408	+0.67(+3.90%)
Jun 11, 2008	17.30	17.62	17.03	17.09	114,692	-0.30(-1.71%)
Jun 10, 2008	17.11	17.47	16.90	17.39	56,970	+0.05(+0.29%)
Jun 09, 2008	17.22	17.54	17.10	17.34	57,854	+0.13(+0.74%)
Jun 06, 2008	17.93	17.93	17.20	17.21	53,426	-0.88(-4.86%)
Jun 05, 2008	17.76	18.29	17.76	18.09	77,348	+0.33(+1.88%)
Jun 04, 2008	17.17	17.95	16.69	17.76	87,947	+0.56(+3.26%)
Jun 03, 2008	17.06	17.29	16.38	17.20	83,386	+0.23(+1.38%)
Jun 02, 2008	17.25	17.25	16.36	16.96	40,099	-0.33(-1.89%)
May 30, 2008	17.81	17.81	16.99	17.29	79,800	-0.47(-2.64%)
May 29, 2008	17.45	18.10	17.45	17.76	50,833	+0.26(+1.46%)
May 28, 2008	17.91	17.91	17.17	17.50	46,382	-0.30(-1.67%)
May 27, 2008	17.28	17.84	17.28	17.80	65,544	+0.57(+3.29%)
May 26, 2008	17.49	17.49	17.01	17.23	54,721	+0.00(+0.00%)
May 23, 2008	17.49	17.49	17.01	17.23	54,721	-0.38(-2.14%)
May 22, 2008	16.81	17.67	16.80	17.61	60,602	+0.81(+4.82%)
May 21, 2008	17.36	17.64	16.73	16.80	68,963	-0.59(-3.39%)
May 20, 2008	17.24	17.55	17.09	17.39	151,699	+0.06(+0.33%)
May 19, 2008	17.33	17.61	17.26	17.33	90,671	-0.04(-0.25%)
May 16, 2008	17.83	17.83	17.20	17.37	145,293	-0.34(-1.92%)
May 15, 2008	17.29	17.71	17.20	17.71	141,733	+0.43(+2.46%)
May 14, 2008	17.17	17.61	16.92	17.29	221,290	+0.14(+0.83%)
May 13, 2008	16.75	17.22	16.70	17.15	167,118	+0.41(+2.46%)
May 12, 2008	16.23	16.89	16.20	16.73	72,335	+0.59(+3.65%)
May 09, 2008	15.85	16.20	15.69	16.15	89,549	+0.15(+0.93%)
May 08, 2008	16.09	16.23	15.93	16.00	39,027	-0.06(-0.35%)
May 07, 2008	15.51	16.22	15.45	16.05	229,310	+0.53(+3.38%)
May 06, 2008	15.99	16.11	15.34	15.53	202,096	-0.60(-3.74%)
May 05, 2008	16.05	16.20	15.63	16.13	244,318	+0.13(+0.80%)
May 02, 2008	16.06	16.15	15.81	16.00	64,201	+0.01(+0.04%)

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.