Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.14	20.41	19.81	19.86	2,352,085	-0.51(-2.51%)
Jul 30, 2008	20.50	20.82	20.08	20.37	1,405,304	-0.04(-0.22%)
Jul 29, 2008	20.42	20.44	19.63	20.42	2,003,775	+0.51(+2.57%)
Jul 28, 2008	19.99	20.17	19.83	19.91	1,131,020	-0.08(-0.40%)
Jul 25, 2008	19.83	20.16	19.61	19.98	2,243,432	+0.11(+0.53%)
Jul 24, 2008	20.98	20.98	19.69	19.88	2,530,993	-1.21(-5.74%)
Jul 23, 2008	21.08	21.22	20.61	21.09	3,143,635	+0.19(+0.89%)
Jul 22, 2008	21.03	21.03	20.77	20.90	1,583,084	-0.20(-0.96%)
Jul 21, 2008	21.37	21.46	20.91	21.11	2,897,582	+0.18(+0.84%)
Jul 18, 2008	21.26	21.57	20.78	20.93	3,335,508	-0.19(-0.88%)
Jul 17, 2008	19.97	21.22	19.97	21.12	5,264,450	+1.33(+6.74%)
Jul 16, 2008	19.91	19.95	19.54	19.78	3,634,147	+0.09(+0.45%)
Jul 15, 2008	19.43	20.02	19.06	19.69	1,936,923	+0.15(+0.77%)
Jul 14, 2008	19.59	19.80	19.32	19.54	1,436,784	+0.02(+0.09%)
Jul 11, 2008	19.76	20.02	19.38	19.53	2,480,197	-0.51(-2.56%)
Jul 10, 2008	20.15	20.36	19.80	20.04	2,072,291	-0.11(-0.53%)
Jul 09, 2008	20.31	20.74	20.06	20.14	2,210,633	-0.17(-0.83%)
Jul 08, 2008	20.17	20.37	19.82	20.31	2,318,067	+0.06(+0.31%)
Jul 07, 2008	19.88	20.30	19.68	20.25	2,763,773	+0.50(+2.55%)
Jul 04, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.00(+0.00%)
Jul 03, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.05(+0.27%)
Jul 02, 2008	20.59	20.68	19.64	19.69	3,005,986	-0.76(-3.71%)
Jul 01, 2008	20.53	20.70	20.14	20.45	2,422,786	-0.41(-1.95%)
Jun 30, 2008	21.01	21.19	20.72	20.86	1,608,914	-0.10(-0.46%)
Jun 27, 2008	21.12	21.42	20.67	20.96	1,808,380	-0.04(-0.21%)
Jun 26, 2008	20.94	21.50	20.93	21.00	1,785,563	-0.49(-2.26%)
Jun 25, 2008	20.93	21.64	20.81	21.49	3,618,085	+0.42(+1.97%)
Jun 24, 2008	20.66	21.19	20.43	21.07	2,736,492	+0.37(+1.79%)
Jun 23, 2008	20.01	20.74	20.01	20.70	1,847,029	+0.31(+1.52%)
Jun 20, 2008	20.51	20.75	20.08	20.39	3,468,242	-0.47(-2.24%)
Jun 19, 2008	20.81	20.93	20.49	20.86	2,945,101	+0.04(+0.17%)
Jun 18, 2008	21.09	21.18	20.71	20.82	2,882,375	-0.32(-1.50%)
Jun 17, 2008	22.02	22.10	21.01	21.14	3,597,057	-0.63(-2.88%)
Jun 16, 2008	21.99	22.11	21.60	21.77	3,056,142	-0.32(-1.44%)
Jun 13, 2008	22.07	22.20	21.76	22.09	1,520,837	+0.32(+1.46%)
Jun 12, 2008	21.72	22.04	21.61	21.77	2,195,311	+0.29(+1.36%)
Jun 11, 2008	21.90	22.26	21.48	21.48	1,803,303	-0.61(-2.76%)
Jun 10, 2008	22.04	22.43	21.94	22.09	1,723,422	-0.37(-1.65%)
Jun 09, 2008	23.39	23.39	22.20	22.46	1,709,530	-0.35(-1.55%)
Jun 06, 2008	23.05	23.38	22.16	22.81	3,656,017	-0.42(-1.79%)
Jun 05, 2008	22.96	23.33	22.81	23.23	3,126,196	+0.46(+2.02%)
Jun 04, 2008	22.25	22.88	22.16	22.77	3,280,699	+0.30(+1.34%)
Jun 03, 2008	22.87	23.05	22.30	22.47	2,135,589	-0.47(-2.04%)
Jun 02, 2008	23.16	23.26	22.58	22.93	1,427,822	-0.20(-0.88%)
May 30, 2008	23.31	23.31	23.00	23.14	1,987,643	+0.06(+0.27%)
May 29, 2008	23.09	23.22	22.96	23.08	1,689,470	-0.02(-0.08%)
May 28, 2008	23.26	23.39	22.88	23.09	1,905,822	+0.04(+0.19%)
May 27, 2008	22.95	23.26	22.82	23.05	1,687,524	-0.08(-0.34%)
May 26, 2008	23.40	23.40	23.02	23.13	0	+0.00(+0.00%)
May 23, 2008	23.40	23.40	23.02	23.13	1,202,404	-0.50(-2.13%)
May 22, 2008	22.97	23.79	22.97	23.63	1,382,959	+0.37(+1.59%)
May 21, 2008	23.72	23.74	22.95	23.26	2,667,420	-0.24(-1.01%)
May 20, 2008	24.37	24.37	23.16	23.50	4,482,902	-0.95(-3.87%)
May 19, 2008	24.10	24.83	23.90	24.44	3,264,380	+0.49(+2.07%)
May 16, 2008	24.29	24.29	23.78	23.95	3,066,776	-0.18(-0.73%)
May 15, 2008	23.53	24.15	23.25	24.13	2,329,311	+0.79(+3.37%)
May 14, 2008	23.05	23.79	23.05	23.34	3,345,036	+0.30(+1.30%)
May 13, 2008	22.42	23.31	22.40	23.04	2,522,674	+0.47(+2.07%)
May 12, 2008	22.17	22.67	22.06	22.57	1,870,071	+0.57(+2.61%)
May 09, 2008	22.03	22.08	21.70	22.00	556,599	-0.07(-0.32%)
May 08, 2008	22.43	22.43	21.97	22.07	3,264,185	-0.23(-1.03%)
May 07, 2008	22.26	22.85	21.83	22.30	3,631,493	-0.30(-1.33%)
May 06, 2008	22.28	22.66	22.08	22.60	1,653,061	+0.24(+1.07%)
May 05, 2008	21.90	22.83	21.66	22.36	1,152,562	-0.15(-0.67%)
May 02, 2008	22.64	22.76	22.30	22.51	1,855,334	+0.23(+1.03%)

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.