Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	21.19	21.19	20.17	20.20	488,230	-1.24(-5.78%)
Jul 30, 2008	21.10	21.65	21.04	21.44	386,002	+0.25(+1.18%)
Jul 29, 2008	21.19	21.31	20.38	21.19	339,077	+0.85(+4.20%)
Jul 28, 2008	20.72	20.81	20.22	20.34	404,538	-0.42(-2.04%)
Jul 25, 2008	19.97	21.00	19.97	20.76	370,353	+0.97(+4.89%)
Jul 24, 2008	20.33	20.55	19.71	19.79	335,299	-0.54(-2.64%)
Jul 23, 2008	20.47	20.59	20.22	20.33	288,676	+0.00(+0.00%)
Jul 22, 2008	19.23	20.36	19.07	20.33	476,853	+1.04(+5.41%)
Jul 21, 2008	19.43	19.57	18.98	19.29	268,439	-0.11(-0.55%)
Jul 18, 2008	19.29	19.81	19.14	19.39	309,396	+0.12(+0.63%)
Jul 17, 2008	19.14	19.33	18.64	19.27	555,215	+0.17(+0.87%)
Jul 16, 2008	19.29	19.32	18.87	19.11	605,224	-0.04(-0.20%)
Jul 15, 2008	18.05	19.94	17.93	19.14	589,257	+0.91(+4.97%)
Jul 14, 2008	18.47	18.48	17.86	18.24	239,951	+0.08(+0.42%)
Jul 11, 2008	17.60	18.33	17.33	18.16	460,359	+0.36(+2.00%)
Jul 10, 2008	17.66	17.91	17.50	17.80	435,220	+0.16(+0.90%)
Jul 09, 2008	18.56	18.67	17.61	17.65	416,849	-1.13(-6.00%)
Jul 08, 2008	17.77	18.82	17.67	18.77	445,815	+1.00(+5.61%)
Jul 07, 2008	17.71	18.16	17.63	17.77	386,295	+0.20(+1.12%)
Jul 04, 2008	17.62	17.96	17.34	17.58	199,874	+0.00(+0.00%)
Jul 03, 2008	17.62	17.96	17.34	17.58	199,874	-0.02(-0.13%)
Jul 02, 2008	17.96	18.05	17.47	17.60	452,538	-0.41(-2.27%)
Jul 01, 2008	18.05	18.32	17.65	18.01	633,342	-0.26(-1.45%)
Jun 30, 2008	18.54	18.79	18.24	18.27	356,124	-0.26(-1.43%)
Jun 27, 2008	18.75	18.91	18.30	18.54	975,714	-0.10(-0.53%)
Jun 26, 2008	19.13	19.34	18.55	18.64	473,422	-0.78(-4.01%)
Jun 25, 2008	19.17	19.49	19.17	19.42	489,648	+0.20(+1.06%)
Jun 24, 2008	19.81	19.93	19.21	19.21	424,377	-0.77(-3.86%)
Jun 23, 2008	20.23	20.24	19.85	19.98	271,313	-0.14(-0.71%)
Jun 20, 2008	20.06	20.24	19.71	20.13	601,464	-0.02(-0.11%)
Jun 19, 2008	20.06	20.44	19.91	20.15	569,444	+0.14(+0.68%)
Jun 18, 2008	20.45	20.54	19.90	20.01	440,471	-0.50(-2.43%)
Jun 17, 2008	21.20	21.20	20.42	20.51	478,928	-0.69(-3.25%)
Jun 16, 2008	21.12	21.41	20.72	21.20	466,405	+0.09(+0.43%)
Jun 13, 2008	20.56	21.15	20.39	21.11	356,956	+0.83(+4.10%)
Jun 12, 2008	20.07	20.50	19.86	20.28	420,439	+0.30(+1.51%)
Jun 11, 2008	20.23	20.49	19.96	19.97	377,353	-0.35(-1.71%)
Jun 10, 2008	20.34	20.55	19.79	20.32	602,777	-0.08(-0.37%)
Jun 09, 2008	20.62	20.62	20.13	20.40	509,816	-0.32(-1.53%)
Jun 06, 2008	20.79	20.90	20.44	20.72	535,356	-0.29(-1.40%)
Jun 05, 2008	20.59	21.03	20.47	21.01	397,862	+0.42(+2.02%)
Jun 04, 2008	20.60	20.68	20.30	20.59	405,834	-0.05(-0.22%)
Jun 03, 2008	21.13	21.32	20.20	20.64	752,215	-0.45(-2.15%)
Jun 02, 2008	20.83	21.13	20.52	21.09	557,413	+0.25(+1.20%)
May 30, 2008	20.60	21.00	20.40	20.84	422,805	+0.22(+1.06%)
May 29, 2008	20.42	20.85	20.34	20.62	443,354	+0.29(+1.45%)
May 28, 2008	20.13	20.40	19.89	20.33	253,032	+0.33(+1.63%)
May 27, 2008	20.05	20.34	19.78	20.00	400,209	-0.11(-0.53%)
May 26, 2008	20.01	20.25	19.83	20.11	0	+0.00(+0.00%)
May 23, 2008	20.01	20.25	19.83	20.11	293,260	-0.14(-0.71%)
May 22, 2008	20.41	20.71	19.92	20.25	391,664	+0.11(+0.53%)
May 21, 2008	20.69	20.92	20.10	20.15	623,108	-0.54(-2.63%)
May 20, 2008	20.69	20.92	20.31	20.69	459,475	-0.14(-0.65%)
May 19, 2008	20.56	21.09	20.47	20.83	402,108	+0.11(+0.55%)
May 16, 2008	21.03	21.03	20.22	20.72	434,848	-0.11(-0.51%)
May 15, 2008	20.11	20.90	20.00	20.82	342,428	+0.47(+2.30%)
May 14, 2008	20.20	20.85	19.91	20.35	451,613	+0.11(+0.52%)
May 13, 2008	20.35	20.49	20.04	20.25	495,672	-0.11(-0.56%)
May 12, 2008	19.65	20.56	19.46	20.36	630,393	+1.34(+7.04%)
May 09, 2008	18.69	19.07	18.35	19.02	321,129	+0.33(+1.78%)
May 08, 2008	18.70	18.92	18.38	18.69	338,791	+0.09(+0.49%)
May 07, 2008	18.90	19.21	18.56	18.60	380,637	-0.36(-1.87%)
May 06, 2008	19.21	19.25	18.67	18.95	481,482	-0.05(-0.28%)
May 05, 2008	19.24	19.50	18.95	19.01	892,946	-0.39(-1.99%)
May 02, 2008	18.49	19.46	18.33	19.39	867,749	+1.03(+5.60%)

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.