Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.95	14.15	13.88	13.88	14,953	-0.07(-0.50%)
Jul 30, 2008	13.69	14.10	13.95	13.95	417	+0.26(+1.90%)
Jul 29, 2008	13.69	13.69	13.25	13.69	1,793	-0.31(-2.21%)
Jul 28, 2008	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Jul 25, 2008	14.00	14.50	13.91	14.00	6,730	-0.25(-1.75%)
Jul 24, 2008	14.25	14.75	14.25	14.25	9,107	-0.46(-3.13%)
Jul 23, 2008	14.71	14.90	14.55	14.71	10,259	+0.59(+4.18%)
Jul 22, 2008	14.12	14.39	14.12	14.12	6,074	-0.12(-0.84%)
Jul 21, 2008	13.64	14.40	13.91	14.24	1,303	+0.60(+4.40%)
Jul 18, 2008	13.64	13.85	13.30	13.64	30,465	+0.59(+4.52%)
Jul 17, 2008	12.64	13.40	12.95	13.05	2,276	+0.41(+3.24%)
Jul 16, 2008	12.64	12.64	12.20	12.64	2,961	-0.51(-3.88%)
Jul 15, 2008	13.15	13.15	12.77	13.15	454	-0.12(-0.90%)
Jul 14, 2008	13.27	13.85	13.25	13.27	7,154	-0.27(-1.99%)
Jul 11, 2008	13.54	13.70	13.15	13.54	1,825	-0.06(-0.44%)
Jul 10, 2008	13.60	13.84	13.46	13.60	6,755	-0.79(-5.49%)
Jul 09, 2008	14.39	14.40	14.00	14.39	818	+0.84(+6.20%)
Jul 08, 2008	13.55	13.80	13.25	13.55	42,816	+0.19(+1.42%)
Jul 07, 2008	13.36	13.85	13.36	13.36	16,528	-0.78(-5.52%)
Jul 04, 2008	14.14	14.14	13.45	14.14	72,852	+0.00(+0.00%)
Jul 03, 2008	14.14	14.14	13.45	14.14	72,852	+0.66(+4.90%)
Jul 02, 2008	13.48	13.82	13.48	13.48	4,479	-0.46(-3.30%)
Jul 01, 2008	13.94	14.00	13.70	13.94	11,876	-0.46(-3.19%)
Jun 30, 2008	14.40	14.40	14.10	14.40	5,826	+0.05(+0.35%)
Jun 27, 2008	14.35	14.35	13.95	14.35	7,171	+0.29(+2.06%)
Jun 26, 2008	14.06	14.40	14.06	14.06	5,003	-1.13(-7.44%)
Jun 25, 2008	15.19	15.19	14.85	15.19	580	+0.54(+3.69%)
Jun 24, 2008	14.65	15.03	14.50	14.65	23,645	-0.09(-0.61%)
Jun 23, 2008	15.05	14.74	14.51	14.74	2,585	-0.31(-2.06%)
Jun 20, 2008	15.05	15.25	15.00	15.05	17,066	+0.20(+1.35%)
Jun 19, 2008	14.85	14.85	14.85	14.85	120	-0.05(-0.34%)
Jun 18, 2008	14.90	14.95	14.71	14.90	6,900	-0.50(-3.25%)
Jun 17, 2008	15.40	15.80	15.40	15.40	15,358	+0.14(+0.92%)
Jun 16, 2008	15.26	15.50	15.20	15.26	17,085	+0.35(+2.35%)
Jun 13, 2008	14.91	14.91	14.70	14.91	1,203	+0.12(+0.81%)
Jun 12, 2008	14.79	14.79	14.40	14.79	3,203	+0.14(+0.96%)
Jun 11, 2008	14.65	14.75	14.50	14.65	2,314	+0.05(+0.34%)
Jun 10, 2008	14.60	14.90	14.51	14.60	5,077	-0.34(-2.28%)
Jun 09, 2008	14.94	14.99	14.80	14.94	1,715	-0.34(-2.23%)
Jun 06, 2008	15.28	15.60	15.20	15.28	1,575	-0.31(-1.99%)
Jun 05, 2008	15.59	15.59	15.30	15.59	275	+0.11(+0.71%)
Jun 04, 2008	15.48	15.48	15.00	15.48	44,218	+0.04(+0.26%)
Jun 03, 2008	15.44	15.44	14.90	15.44	4,113	-0.16(-1.03%)
Jun 02, 2008	15.60	15.60	15.30	15.60	2,048	-0.10(-0.64%)
May 30, 2008	15.65	15.80	15.70	15.70	1,502	+0.05(+0.32%)
May 29, 2008	15.65	15.70	15.40	15.65	11,104	-0.44(-2.73%)
May 28, 2008	16.09	16.15	15.90	16.09	3,179	+0.10(+0.63%)
May 27, 2008	16.05	15.99	15.75	15.99	1,048	-0.06(-0.37%)
May 26, 2008	16.05	16.30	15.90	16.05	27,016	+0.00(+0.00%)
May 23, 2008	16.05	16.30	15.90	16.05	27,016	-0.05(-0.31%)
May 22, 2008	16.10	16.11	15.77	16.10	6,868	-0.05(-0.31%)
May 21, 2008	16.15	16.15	16.00	16.15	935	+0.01(+0.06%)
May 20, 2008	16.14	16.14	15.60	16.14	2,600	+0.35(+2.22%)
May 19, 2008	16.00	15.79	15.50	15.79	5,100	-0.21(-1.31%)
May 16, 2008	16.00	16.00	15.60	16.00	9,488	+0.55(+3.56%)
May 15, 2008	15.45	15.45	15.45	15.45	1,244	+0.10(+0.65%)
May 14, 2008	15.35	15.35	15.15	15.35	4,476	-0.01(-0.07%)
May 13, 2008	15.36	15.94	15.36	15.36	22,910	-0.45(-2.85%)
May 12, 2008	15.81	16.39	15.81	15.81	1,826	+0.00(+0.00%)
May 09, 2008	16.14	16.00	15.81	15.81	5,512	-0.33(-2.04%)
May 08, 2008	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
May 07, 2008	16.14	16.39	16.14	16.14	5,028	-0.65(-3.87%)
May 06, 2008	16.79	16.85	16.26	16.79	4,391	-0.02(-0.12%)
May 05, 2008	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
May 02, 2008	16.20	17.05	16.81	16.81	6,956	+0.61(+3.77%)

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.