Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.00	18.45	16.57	16.57	65,559	-0.59(-3.44%)
Jul 30, 2008	19.27	20.91	16.95	17.16	55,164	-1.74(-9.21%)
Jul 29, 2008	18.90	19.00	18.21	18.90	19,574	+0.84(+4.65%)
Jul 28, 2008	18.64	18.83	18.06	18.06	6,609	-0.86(-4.55%)
Jul 25, 2008	19.40	19.40	18.48	18.92	22,824	-0.01(-0.05%)
Jul 24, 2008	18.70	19.21	18.62	18.93	14,266	+0.23(+1.23%)
Jul 23, 2008	17.90	19.91	17.90	18.70	20,044	+0.71(+3.95%)
Jul 22, 2008	17.68	18.40	17.68	17.99	29,588	+0.15(+0.84%)
Jul 21, 2008	18.05	18.05	17.80	17.84	13,203	-0.04(-0.22%)
Jul 18, 2008	19.06	19.41	17.73	17.88	11,775	-0.97(-5.15%)
Jul 17, 2008	18.20	19.40	18.20	18.85	17,601	+0.79(+4.37%)
Jul 16, 2008	16.01	18.06	15.55	18.06	31,706	+2.16(+13.58%)
Jul 15, 2008	16.61	16.75	14.46	15.90	46,576	-1.02(-6.03%)
Jul 14, 2008	18.09	18.09	15.05	16.92	25,586	-0.73(-4.14%)
Jul 11, 2008	16.76	18.06	16.48	17.65	44,217	+0.64(+3.76%)
Jul 10, 2008	18.58	18.58	15.92	17.01	84,469	-2.41(-12.41%)
Jul 09, 2008	20.78	20.95	19.42	19.42	35,525	-1.37(-6.59%)
Jul 08, 2008	20.47	20.98	19.80	20.79	45,240	+0.54(+2.67%)
Jul 07, 2008	21.77	21.77	20.19	20.25	43,099	-1.01(-4.75%)
Jul 04, 2008	22.23	22.23	21.05	21.26	15,464	+0.00(+0.00%)
Jul 03, 2008	22.23	22.23	21.05	21.26	15,464	-0.62(-2.83%)
Jul 02, 2008	25.21	25.21	21.55	21.88	35,536	-3.50(-13.79%)
Jul 01, 2008	25.55	25.94	25.17	25.38	40,599	-0.18(-0.70%)
Jun 30, 2008	25.87	26.20	25.56	25.56	90,651	-0.44(-1.69%)
Jun 27, 2008	25.84	26.38	25.70	26.00	215,340	+0.13(+0.50%)
Jun 26, 2008	26.11	26.41	25.64	25.87	136,562	-0.65(-2.45%)
Jun 25, 2008	25.73	26.65	25.57	26.52	10,809	+0.59(+2.28%)
Jun 24, 2008	25.71	27.14	25.52	25.93	26,689	-0.06(-0.23%)
Jun 23, 2008	26.27	26.27	25.16	25.99	33,135	-0.23(-0.88%)
Jun 20, 2008	27.05	27.37	26.00	26.22	60,354	-0.56(-2.09%)
Jun 19, 2008	26.21	26.95	25.53	26.78	15,973	+0.53(+2.02%)
Jun 18, 2008	27.00	27.36	26.00	26.25	28,459	-0.25(-0.94%)
Jun 17, 2008	26.50	27.00	26.13	26.50	12,485	-0.48(-1.78%)
Jun 16, 2008	26.00	26.99	25.03	26.98	30,763	+0.89(+3.41%)
Jun 13, 2008	26.45	26.45	25.59	26.09	12,990	+0.13(+0.50%)
Jun 12, 2008	25.63	26.41	25.63	25.96	8,932	+0.41(+1.60%)
Jun 11, 2008	25.13	26.29	25.10	25.55	33,388	+0.30(+1.19%)
Jun 10, 2008	25.49	26.94	23.34	25.25	27,965	-0.09(-0.36%)
Jun 09, 2008	25.96	26.54	23.48	25.34	23,583	-0.28(-1.09%)
Jun 06, 2008	26.67	26.67	24.96	25.62	24,935	-1.31(-4.86%)
Jun 05, 2008	24.49	27.00	24.49	26.93	27,554	+1.54(+6.07%)
Jun 04, 2008	24.42	26.21	24.42	25.39	19,938	+0.85(+3.46%)
Jun 03, 2008	24.00	25.59	24.00	24.54	12,085	-0.36(-1.45%)
Jun 02, 2008	25.85	25.85	24.02	24.90	28,635	-1.21(-4.63%)
May 30, 2008	26.85	26.85	26.11	26.11	50,060	-0.74(-2.76%)
May 29, 2008	26.51	27.11	25.69	26.85	77,328	+0.15(+0.56%)
May 28, 2008	27.71	27.71	25.75	26.70	29,854	-0.30(-1.11%)
May 27, 2008	26.26	27.09	25.83	27.00	19,486	+1.21(+4.69%)
May 26, 2008	29.74	29.88	25.79	25.79	88,359	+0.00(+0.00%)
May 23, 2008	29.74	29.88	25.79	25.79	88,359	-4.42(-14.63%)
May 22, 2008	24.99	31.52	24.99	30.21	80,576	+5.42(+21.86%)
May 21, 2008	24.12	24.79	24.12	24.79	21,104	+0.54(+2.23%)
May 20, 2008	23.55	24.69	23.42	24.25	12,696	+0.65(+2.75%)
May 19, 2008	23.45	23.79	23.23	23.60	56,621	+0.12(+0.51%)
May 16, 2008	23.38	24.78	22.77	23.48	31,977	+0.29(+1.25%)
May 15, 2008	23.80	23.80	21.25	23.19	19,019	-0.34(-1.44%)
May 14, 2008	23.00	24.00	22.85	23.53	17,976	+0.52(+2.26%)
May 13, 2008	22.51	23.01	21.05	23.01	32,819	+0.57(+2.54%)
May 12, 2008	21.47	23.00	21.47	22.44	30,039	+1.01(+4.71%)
May 09, 2008	19.61	21.43	19.61	21.43	7,385	+0.89(+4.33%)
May 08, 2008	20.21	20.75	20.08	20.54	10,970	+0.68(+3.42%)
May 07, 2008	20.50	20.74	19.85	19.86	15,370	-0.50(-2.46%)
May 06, 2008	19.38	20.60	19.19	20.36	16,868	+1.27(+6.65%)
May 05, 2008	19.80	19.80	18.85	19.09	9,083	-0.88(-4.41%)
May 02, 2008	20.00	20.00	19.80	19.97	13,348	-0.03(-0.15%)

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.