Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.90	14.96	14.75	14.75	13,957	-0.07(-0.47%)
Jul 30, 2008	14.87	14.95	14.76	14.82	9,236	+0.12(+0.82%)
Jul 29, 2008	14.70	14.72	14.34	14.70	21,133	+0.38(+2.65%)
Jul 28, 2008	14.88	14.88	14.32	14.32	6,655	-0.33(-2.25%)
Jul 25, 2008	14.61	14.70	14.59	14.65	5,373	-0.01(-0.07%)
Jul 24, 2008	15.08	15.08	14.66	14.66	6,690	-0.42(-2.78%)
Jul 23, 2008	15.05	15.08	14.88	15.08	8,930	+0.16(+1.07%)
Jul 22, 2008	14.54	14.92	14.54	14.92	9,610	+0.38(+2.61%)
Jul 21, 2008	14.77	14.77	14.52	14.54	19,652	-0.05(-0.34%)
Jul 18, 2008	14.56	14.61	14.48	14.59	9,431	+0.11(+0.74%)
Jul 17, 2008	14.42	14.53	14.26	14.48	15,959	+0.19(+1.34%)
Jul 16, 2008	13.94	14.29	13.94	14.29	27,408	+0.44(+3.18%)
Jul 15, 2008	13.78	14.00	13.66	13.85	23,296	-0.17(-1.20%)
Jul 14, 2008	14.26	14.26	13.95	14.02	13,875	-0.18(-1.28%)
Jul 11, 2008	14.08	14.22	14.03	14.20	31,844	-0.10(-0.70%)
Jul 10, 2008	14.24	14.30	14.17	14.30	4,587	+0.03(+0.21%)
Jul 09, 2008	14.53	14.55	14.23	14.27	17,991	-0.05(-0.34%)
Jul 08, 2008	14.18	14.33	14.18	14.32	74,474	+0.04(+0.27%)
Jul 07, 2008	14.35	14.39	14.09	14.28	20,454	-0.02(-0.14%)
Jul 04, 2008	14.32	14.32	14.30	14.30	425	+0.00(+0.00%)
Jul 03, 2008	14.32	14.32	14.30	14.30	425	+0.06(+0.42%)
Jul 02, 2008	14.50	14.50	14.24	14.24	29,228	-0.19(-1.32%)
Jul 01, 2008	14.26	14.45	14.19	14.43	11,845	-0.01(-0.07%)
Jun 30, 2008	14.42	14.44	14.30	14.44	4,492	+0.07(+0.49%)
Jun 27, 2008	14.52	14.52	14.35	14.37	17,456	-0.12(-0.83%)
Jun 26, 2008	14.79	14.79	14.49	14.49	12,280	-0.43(-2.86%)
Jun 25, 2008	14.96	15.05	14.92	14.92	46,112	+0.12(+0.79%)
Jun 24, 2008	14.75	14.92	14.67	14.80	22,448	+0.00(+0.00%)
Jun 23, 2008	14.92	14.92	14.79	14.80	27,019	-0.06(-0.38%)
Jun 20, 2008	15.00	15.00	14.82	14.86	14,609	-0.37(-2.42%)
Jun 19, 2008	15.20	15.25	15.10	15.23	12,310	+0.06(+0.39%)
Jun 18, 2008	15.27	15.27	15.16	15.17	32,014	-0.22(-1.45%)
Jun 17, 2008	15.52	15.52	15.39	15.39	8,072	-0.20(-1.28%)
Jun 16, 2008	15.46	15.59	15.46	15.59	10,617	+0.04(+0.26%)
Jun 13, 2008	15.37	15.55	15.37	15.55	5,959	+0.17(+1.11%)
Jun 12, 2008	15.50	15.54	15.35	15.38	9,803	+0.06(+0.37%)
Jun 11, 2008	15.53	15.53	15.32	15.32	8,370	-0.28(-1.78%)
Jun 10, 2008	15.60	15.65	15.43	15.60	12,905	+0.07(+0.45%)
Jun 09, 2008	15.61	15.63	15.47	15.53	10,886	-0.06(-0.38%)
Jun 06, 2008	15.82	15.82	15.59	15.59	5,800	-0.39(-2.46%)
Jun 05, 2008	15.86	16.00	15.80	15.98	9,817	+0.20(+1.29%)
Jun 04, 2008	15.87	15.87	15.71	15.78	12,589	-0.03(-0.20%)
Jun 03, 2008	15.84	15.89	15.73	15.81	17,292	-0.02(-0.11%)
Jun 02, 2008	15.88	15.89	15.75	15.83	10,336	-0.22(-1.37%)
May 30, 2008	16.04	16.06	15.97	16.05	8,847	-0.02(-0.11%)
May 29, 2008	15.82	16.09	15.82	16.07	7,328	+0.20(+1.25%)
May 28, 2008	15.94	15.94	15.78	15.87	6,833	+0.00(+0.00%)
May 27, 2008	15.77	15.89	15.77	15.87	2,316	+0.05(+0.29%)
May 26, 2008	15.87	15.88	15.81	15.82	0	+0.00(+0.00%)
May 23, 2008	15.87	15.88	15.81	15.82	16,160	-0.17(-1.03%)
May 22, 2008	15.94	16.02	15.94	15.99	8,369	+0.07(+0.44%)
May 21, 2008	16.17	16.17	15.89	15.92	21,360	-0.19(-1.18%)
May 20, 2008	16.25	16.25	16.08	16.11	18,770	-0.17(-1.04%)
May 19, 2008	16.24	16.42	16.24	16.28	12,535	+0.02(+0.13%)
May 16, 2008	16.29	16.29	16.20	16.26	52,913	-0.02(-0.13%)
May 15, 2008	16.24	16.28	16.15	16.28	13,885	+0.09(+0.56%)
May 14, 2008	16.23	16.30	16.19	16.19	16,503	+0.09(+0.53%)
May 13, 2008	16.16	16.16	16.08	16.10	6,142	-0.07(-0.41%)
May 12, 2008	15.99	16.17	15.99	16.17	8,849	+0.21(+1.34%)
May 09, 2008	16.01	16.03	15.94	15.96	6,013	-0.12(-0.73%)
May 08, 2008	16.14	16.16	16.04	16.07	9,921	+0.02(+0.15%)
May 07, 2008	16.33	16.39	16.05	16.05	8,565	-0.34(-2.07%)
May 06, 2008	16.26	16.40	16.16	16.39	29,695	+0.04(+0.24%)
May 05, 2008	16.47	16.47	16.30	16.35	11,615	-0.10(-0.61%)
May 02, 2008	16.53	16.55	16.36	16.45	10,002	+0.04(+0.24%)

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.