Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.37	20.37	19.39	19.42	507,828	-1.19(-5.78%)
Jul 30, 2008	20.29	20.81	20.23	20.61	401,496	+0.24(+1.18%)
Jul 29, 2008	20.37	20.48	19.59	20.37	352,687	+0.82(+4.20%)
Jul 28, 2008	19.92	20.01	19.44	19.55	420,776	-0.41(-2.04%)
Jul 25, 2008	19.20	20.18	19.20	19.96	385,219	+0.93(+4.89%)
Jul 24, 2008	19.55	19.76	18.95	19.03	348,758	-0.52(-2.64%)
Jul 23, 2008	19.68	19.80	19.44	19.55	300,263	+0.00(+0.00%)
Jul 22, 2008	18.48	19.57	18.33	19.55	495,993	+1.00(+5.41%)
Jul 21, 2008	18.68	18.81	18.25	18.54	279,214	-0.10(-0.55%)
Jul 18, 2008	18.55	19.04	18.40	18.64	321,815	+0.12(+0.63%)
Jul 17, 2008	18.40	18.59	17.92	18.53	577,501	+0.16(+0.87%)
Jul 16, 2008	18.55	18.57	18.14	18.37	629,518	-0.04(-0.20%)
Jul 15, 2008	17.36	19.17	17.23	18.40	612,909	+0.87(+4.97%)
Jul 14, 2008	17.76	17.76	17.17	17.53	249,583	+0.07(+0.42%)
Jul 11, 2008	16.92	17.62	16.66	17.46	478,837	+0.34(+2.00%)
Jul 10, 2008	16.98	17.22	16.83	17.12	452,689	+0.15(+0.90%)
Jul 09, 2008	17.84	17.95	16.93	16.96	433,581	-1.08(-6.00%)
Jul 08, 2008	17.08	18.09	16.99	18.05	463,709	+0.96(+5.61%)
Jul 07, 2008	17.03	17.46	16.95	17.09	401,801	+0.19(+1.12%)
Jul 04, 2008	16.94	17.27	16.67	16.90	207,897	+0.00(+0.00%)
Jul 03, 2008	16.94	17.27	16.67	16.90	207,897	-0.02(-0.13%)
Jul 02, 2008	17.26	17.36	16.80	16.92	470,702	-0.39(-2.27%)
Jul 01, 2008	17.36	17.61	16.96	17.31	658,764	-0.25(-1.45%)
Jun 30, 2008	17.82	18.06	17.54	17.57	370,418	-0.25(-1.43%)
Jun 27, 2008	18.03	18.18	17.59	17.82	1,014,879	-0.09(-0.53%)
Jun 26, 2008	18.39	18.59	17.84	17.92	492,425	-0.75(-4.01%)
Jun 25, 2008	18.43	18.74	18.43	18.67	509,303	+0.20(+1.06%)
Jun 24, 2008	19.04	19.16	18.47	18.47	441,411	-0.74(-3.86%)
Jun 23, 2008	19.45	19.46	19.09	19.21	282,204	-0.14(-0.71%)
Jun 20, 2008	19.28	19.46	18.95	19.35	625,606	-0.02(-0.11%)
Jun 19, 2008	19.28	19.65	19.14	19.37	592,302	+0.13(+0.68%)
Jun 18, 2008	19.66	19.75	19.13	19.24	458,151	-0.48(-2.43%)
Jun 17, 2008	20.38	20.38	19.63	19.72	498,152	-0.66(-3.25%)
Jun 16, 2008	20.31	20.58	19.92	20.38	485,126	+0.09(+0.43%)
Jun 13, 2008	19.76	20.34	19.60	20.29	371,284	+0.80(+4.10%)
Jun 12, 2008	19.30	19.71	19.09	19.49	437,315	+0.29(+1.51%)
Jun 11, 2008	19.45	19.70	19.19	19.20	392,499	-0.33(-1.71%)
Jun 10, 2008	19.55	19.76	19.03	19.54	626,972	-0.07(-0.37%)
Jun 09, 2008	19.82	19.82	19.36	19.61	530,280	-0.31(-1.53%)
Jun 06, 2008	19.99	20.09	19.65	19.92	556,845	-0.28(-1.40%)
Jun 05, 2008	19.80	20.22	19.68	20.20	413,832	+0.40(+2.02%)
Jun 04, 2008	19.81	19.88	19.52	19.80	422,124	-0.04(-0.22%)
Jun 03, 2008	20.32	20.50	19.42	19.84	782,409	-0.44(-2.15%)
Jun 02, 2008	20.03	20.32	19.73	20.28	579,788	+0.24(+1.20%)
May 30, 2008	19.81	20.18	19.61	20.04	439,776	+0.21(+1.06%)
May 29, 2008	19.63	20.05	19.55	19.83	461,150	+0.28(+1.45%)
May 28, 2008	19.35	19.61	19.12	19.55	263,189	+0.31(+1.63%)
May 27, 2008	19.28	19.56	19.01	19.23	416,273	-0.10(-0.53%)
May 26, 2008	19.24	19.47	19.07	19.33	0	+0.00(+0.00%)
May 23, 2008	19.24	19.47	19.07	19.33	305,032	-0.14(-0.71%)
May 22, 2008	19.63	19.91	19.15	19.47	407,385	+0.10(+0.53%)
May 21, 2008	19.89	20.11	19.32	19.37	648,119	-0.52(-2.63%)
May 20, 2008	19.89	20.11	19.52	19.89	477,918	-0.13(-0.65%)
May 19, 2008	19.77	20.27	19.68	20.03	418,248	+0.11(+0.55%)
May 16, 2008	20.22	20.22	19.44	19.92	452,303	-0.10(-0.51%)
May 15, 2008	19.33	20.09	19.23	20.02	356,173	+0.45(+2.30%)
May 14, 2008	19.42	20.05	19.14	19.57	469,741	+0.10(+0.52%)
May 13, 2008	19.57	19.70	19.26	19.47	515,568	-0.11(-0.56%)
May 12, 2008	18.89	19.77	18.71	19.57	655,697	+1.29(+7.03%)
May 09, 2008	17.97	18.33	17.64	18.29	334,019	+0.32(+1.78%)
May 08, 2008	17.98	18.19	17.67	17.97	352,390	+0.09(+0.49%)
May 07, 2008	18.17	18.47	17.84	17.88	395,915	-0.34(-1.87%)
May 06, 2008	18.47	18.51	17.95	18.22	500,809	-0.05(-0.28%)
May 05, 2008	18.50	18.75	18.22	18.27	928,788	-0.37(-1.99%)
May 02, 2008	17.77	18.71	17.63	18.64	902,580	+0.99(+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.