Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.00	18.55	17.72	18.34	1,159,648	+0.01(+0.05%)
Jul 30, 2008	17.70	18.48	17.70	18.33	2,038,420	+0.67(+3.79%)
Jul 29, 2008	17.66	17.68	16.45	17.66	1,338,930	+1.10(+6.64%)
Jul 28, 2008	16.94	17.25	16.52	16.56	1,240,658	-0.51(-2.99%)
Jul 25, 2008	17.31	17.63	16.76	17.07	1,432,503	-0.14(-0.81%)
Jul 24, 2008	16.49	17.53	16.12	17.21	2,882,307	+0.92(+5.65%)
Jul 23, 2008	15.82	16.83	15.70	16.29	2,441,135	+0.57(+3.63%)
Jul 22, 2008	14.91	15.77	14.75	15.72	1,728,302	+0.74(+4.94%)
Jul 21, 2008	14.83	15.07	14.64	14.98	2,024,665	+0.09(+0.60%)
Jul 18, 2008	15.05	15.15	14.62	14.89	1,592,920	-0.18(-1.19%)
Jul 17, 2008	14.62	15.21	14.34	15.07	2,738,454	+0.56(+3.86%)
Jul 16, 2008	14.20	14.56	13.93	14.51	2,286,460	+0.18(+1.26%)
Jul 15, 2008	14.29	14.54	13.82	14.33	2,523,535	-0.12(-0.83%)
Jul 14, 2008	15.02	15.02	14.03	14.45	1,744,250	-0.48(-3.22%)
Jul 11, 2008	15.37	15.37	14.55	14.93	2,399,090	-0.59(-3.80%)
Jul 10, 2008	15.28	15.66	15.21	15.52	2,949,599	-0.06(-0.39%)
Jul 09, 2008	15.55	16.09	15.30	15.58	1,758,733	+0.03(+0.19%)
Jul 08, 2008	14.76	15.58	14.31	15.55	1,615,768	+0.93(+6.36%)
Jul 07, 2008	14.75	14.98	14.04	14.62	1,627,679	-0.07(-0.48%)
Jul 04, 2008	15.06	15.21	14.50	14.69	593,827	+0.00(+0.00%)
Jul 03, 2008	15.06	15.21	14.50	14.69	593,827	-0.31(-2.07%)
Jul 02, 2008	15.50	15.85	14.92	15.00	1,677,001	+0.13(+0.87%)
Jul 01, 2008	14.56	14.94	14.34	14.87	2,051,800	+0.26(+1.78%)
Jun 30, 2008	15.79	16.07	14.60	14.61	2,722,993	-1.17(-7.41%)
Jun 27, 2008	15.90	16.15	15.52	15.78	2,646,476	-0.18(-1.13%)
Jun 26, 2008	17.16	17.24	15.87	15.96	1,585,628	-0.79(-4.72%)
Jun 25, 2008	16.96	16.98	16.55	16.75	1,686,803	-0.23(-1.35%)
Jun 24, 2008	17.26	17.52	16.77	16.98	2,141,727	-0.34(-1.96%)
Jun 23, 2008	17.65	17.70	17.07	17.32	1,716,077	-0.17(-0.97%)
Jun 20, 2008	16.99	18.07	16.99	17.49	2,039,886	+0.36(+2.10%)
Jun 19, 2008	16.79	17.18	16.37	17.13	885,112	+0.39(+2.33%)
Jun 18, 2008	16.94	17.11	16.55	16.74	807,916	-0.32(-1.88%)
Jun 17, 2008	17.19	17.21	16.83	17.06	801,842	-0.02(-0.12%)
Jun 16, 2008	16.96	17.17	16.69	17.08	1,652,529	-0.06(-0.35%)
Jun 13, 2008	16.97	17.19	16.76	17.14	1,532,165	+0.22(+1.30%)
Jun 12, 2008	16.90	17.45	16.86	16.92	1,607,390	+0.02(+0.12%)
Jun 11, 2008	17.71	17.77	16.86	16.90	1,724,479	-0.82(-4.63%)
Jun 10, 2008	17.64	18.04	17.03	17.72	1,970,926	+0.26(+1.49%)
Jun 09, 2008	17.96	17.96	17.23	17.46	1,673,837	-0.36(-2.02%)
Jun 06, 2008	18.46	18.46	17.74	17.82	1,883,631	-0.82(-4.40%)
Jun 05, 2008	18.30	18.64	18.06	18.64	1,449,003	+0.46(+2.53%)
Jun 04, 2008	17.34	18.63	17.22	18.18	1,504,533	+0.70(+4.00%)
Jun 03, 2008	17.79	18.11	17.28	17.48	3,381,833	-0.27(-1.52%)
Jun 02, 2008	18.23	18.38	17.37	17.75	2,033,738	-0.54(-2.95%)
May 30, 2008	18.60	18.70	17.75	18.29	2,954,876	-0.20(-1.08%)
May 29, 2008	17.71	18.87	17.69	18.49	859,862	+0.71(+3.99%)
May 28, 2008	17.76	18.00	17.52	17.78	897,257	+0.11(+0.62%)
May 27, 2008	17.53	17.98	17.40	17.67	924,146	+0.21(+1.20%)
May 26, 2008	17.68	17.79	17.15	17.46	896,481	+0.00(+0.00%)
May 23, 2008	17.68	17.79	17.15	17.46	896,481	-0.30(-1.69%)
May 22, 2008	17.42	17.77	17.19	17.76	1,250,901	+0.38(+2.19%)
May 21, 2008	17.75	17.78	16.99	17.38	2,225,794	-0.37(-2.08%)
May 20, 2008	17.22	18.10	16.81	17.75	3,512,228	-1.01(-5.38%)
May 19, 2008	19.30	19.38	18.48	18.76	1,014,423	-0.49(-2.55%)
May 16, 2008	18.96	19.28	18.62	19.25	1,028,765	+0.40(+2.12%)
May 15, 2008	19.12	19.12	18.46	18.85	954,976	-0.29(-1.52%)
May 14, 2008	18.72	19.53	18.65	19.14	907,966	+0.50(+2.68%)
May 13, 2008	19.10	19.25	18.46	18.64	1,385,017	-0.42(-2.20%)
May 12, 2008	18.94	19.17	18.74	19.06	877,277	+0.18(+0.95%)
May 09, 2008	18.67	19.02	18.67	18.88	1,006,384	+0.02(+0.11%)
May 08, 2008	18.70	19.13	18.50	18.86	1,565,435	+0.18(+0.96%)
May 07, 2008	20.00	20.03	18.53	18.68	2,160,964	-1.33(-6.65%)
May 06, 2008	19.28	20.42	18.95	20.01	1,903,906	+0.49(+2.51%)
May 05, 2008	20.28	20.28	19.31	19.52	1,568,991	-0.74(-3.65%)
May 02, 2008	20.34	20.72	19.94	20.26	1,911,084	-0.13(-0.64%)

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.