Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.11	20.39	19.15	19.86	110,012	-0.13(-0.65%)
Jul 30, 2008	19.76	20.40	19.56	19.99	357,726	-0.03(-0.15%)
Jul 29, 2008	20.02	20.15	19.75	20.02	78,326	-0.06(-0.30%)
Jul 28, 2008	19.58	20.49	19.37	20.08	89,993	+0.23(+1.16%)
Jul 25, 2008	19.39	19.92	19.03	19.85	144,854	+0.63(+3.28%)
Jul 24, 2008	20.00	20.00	18.75	19.22	168,789	-0.58(-2.93%)
Jul 23, 2008	20.20	20.70	19.45	19.80	132,444	-0.61(-2.99%)
Jul 22, 2008	21.74	21.75	20.26	20.41	102,808	-1.05(-4.89%)
Jul 21, 2008	21.43	21.58	20.76	21.46	129,043	+0.32(+1.51%)
Jul 18, 2008	21.28	21.41	20.88	21.14	121,336	-0.31(-1.45%)
Jul 17, 2008	20.46	22.34	20.46	21.45	165,628	-0.25(-1.15%)
Jul 16, 2008	21.15	22.05	20.76	21.70	229,344	+0.55(+2.60%)
Jul 15, 2008	22.98	23.47	20.75	21.15	279,974	-1.45(-6.42%)
Jul 14, 2008	21.94	22.61	21.48	22.60	187,782	+1.52(+7.21%)
Jul 11, 2008	19.50	21.38	19.50	21.08	280,215	+1.76(+9.11%)
Jul 10, 2008	20.00	20.13	18.84	19.32	527,942	-0.68(-3.40%)
Jul 09, 2008	20.40	21.78	20.00	20.00	148,168	-0.37(-1.82%)
Jul 08, 2008	20.59	20.88	20.27	20.37	199,397	-0.39(-1.88%)
Jul 07, 2008	22.39	22.39	20.75	20.76	336,553	-1.54(-6.91%)
Jul 04, 2008	22.74	22.74	21.41	22.30	144,034	+0.00(+0.00%)
Jul 03, 2008	22.74	22.74	21.41	22.30	144,034	-0.13(-0.58%)
Jul 02, 2008	22.79	23.00	22.15	22.43	162,172	+0.03(+0.13%)
Jul 01, 2008	22.11	22.50	21.96	22.40	149,437	+0.40(+1.82%)
Jun 30, 2008	22.36	22.78	21.73	22.00	109,361	-0.14(-0.63%)
Jun 27, 2008	22.09	22.18	21.42	22.14	218,915	+0.67(+3.12%)
Jun 26, 2008	22.89	22.90	21.31	21.47	272,336	+0.26(+1.23%)
Jun 25, 2008	21.89	21.89	20.91	21.21	210,693	-0.37(-1.71%)
Jun 24, 2008	21.20	22.17	20.92	21.58	180,669	+0.46(+2.18%)
Jun 23, 2008	21.24	21.25	20.67	21.12	193,293	-0.03(-0.14%)
Jun 20, 2008	20.51	21.39	20.51	21.15	301,830	+0.48(+2.32%)
Jun 19, 2008	20.90	21.10	20.67	20.67	238,193	-0.29(-1.38%)
Jun 18, 2008	20.83	21.46	20.52	20.96	71,431	-0.23(-1.09%)
Jun 17, 2008	21.15	21.38	21.05	21.19	99,498	+0.09(+0.43%)
Jun 16, 2008	20.29	21.65	20.19	21.10	196,254	+0.95(+4.71%)
Jun 13, 2008	20.63	21.00	20.11	20.15	416,805	-0.64(-3.08%)
Jun 12, 2008	21.21	21.38	20.40	20.79	231,827	-0.75(-3.48%)
Jun 11, 2008	21.53	22.25	21.40	21.54	120,152	-0.46(-2.09%)
Jun 10, 2008	22.58	22.99	21.98	22.00	119,814	-0.78(-3.42%)
Jun 09, 2008	23.66	24.05	22.50	22.78	163,589	-0.65(-2.77%)
Jun 06, 2008	21.99	24.36	21.80	23.43	275,525	+1.45(+6.60%)
Jun 05, 2008	21.71	22.25	21.00	21.98	227,356	+0.08(+0.37%)
Jun 04, 2008	22.01	22.05	21.66	21.90	142,790	-0.35(-1.57%)
Jun 03, 2008	22.53	22.53	22.05	22.25	99,928	-0.44(-1.94%)
Jun 02, 2008	22.92	23.08	22.48	22.69	124,035	-0.42(-1.82%)
May 30, 2008	23.09	23.43	22.92	23.11	88,359	+0.10(+0.43%)
May 29, 2008	23.33	23.39	22.83	23.01	168,538	-0.69(-2.91%)
May 28, 2008	23.13	23.85	22.84	23.70	108,468	+0.34(+1.46%)
May 27, 2008	23.23	23.40	22.85	23.36	145,617	+0.20(+0.86%)
May 26, 2008	24.08	24.20	22.86	23.16	0	+0.00(+0.00%)
May 23, 2008	24.08	24.20	22.86	23.16	123,003	-0.47(-1.99%)
May 22, 2008	24.00	24.23	23.03	23.63	164,987	-0.27(-1.13%)
May 21, 2008	24.79	24.79	23.50	23.90	225,647	-0.80(-3.24%)
May 20, 2008	24.00	24.82	24.00	24.70	192,459	+0.59(+2.45%)
May 19, 2008	23.94	24.30	23.25	24.11	274,733	+1.06(+4.60%)
May 16, 2008	22.60	23.15	22.33	23.05	369,397	+0.63(+2.81%)
May 15, 2008	22.59	23.00	21.86	22.42	217,325	+0.15(+0.67%)
May 14, 2008	22.02	22.59	21.68	22.27	165,284	+0.29(+1.32%)
May 13, 2008	21.59	21.98	21.17	21.98	130,142	+0.25(+1.15%)
May 12, 2008	21.76	22.50	20.83	21.73	187,201	+0.18(+0.84%)
May 09, 2008	22.20	22.20	21.11	21.55	100,078	-0.28(-1.28%)
May 08, 2008	21.41	21.91	20.98	21.83	225,103	+1.02(+4.90%)
May 07, 2008	21.41	21.48	20.74	20.81	127,327	-0.69(-3.21%)
May 06, 2008	21.40	21.92	20.96	21.50	164,665	+0.25(+1.18%)
May 05, 2008	21.33	21.33	20.71	21.25	131,572	+0.37(+1.77%)
May 02, 2008	21.26	21.26	20.58	20.88	112,939	-0.09(-0.43%)

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.