Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.96	15.10	14.87	14.92	72,905	-0.23(-1.51%)
Jul 30, 2008	15.00	15.16	14.96	15.15	53,924	+0.24(+1.58%)
Jul 29, 2008	14.91	14.93	14.72	14.91	91,511	+0.12(+0.84%)
Jul 28, 2008	15.07	15.12	14.78	14.79	76,609	-0.22(-1.45%)
Jul 25, 2008	14.95	15.12	14.91	15.01	64,297	+0.16(+1.07%)
Jul 24, 2008	15.26	15.27	14.81	14.85	170,923	-0.59(-3.81%)
Jul 23, 2008	15.48	15.55	15.37	15.43	123,159	+0.01(+0.08%)
Jul 22, 2008	15.28	15.42	15.15	15.42	116,157	-0.44(-2.74%)
Jul 21, 2008	15.84	15.89	15.76	15.86	198,894	+0.11(+0.71%)
Jul 18, 2008	15.65	15.76	15.53	15.75	236,786	+0.31(+1.98%)
Jul 17, 2008	15.26	15.48	15.25	15.44	981,607	+0.64(+4.33%)
Jul 16, 2008	14.29	14.80	14.29	14.80	428,493	+0.38(+2.61%)
Jul 15, 2008	14.35	14.62	14.25	14.42	501,760	-0.14(-0.93%)
Jul 14, 2008	14.77	14.85	14.53	14.56	153,749	+0.02(+0.16%)
Jul 11, 2008	14.55	14.68	14.40	14.53	616,193	-0.31(-2.10%)
Jul 10, 2008	14.87	14.94	14.68	14.85	246,497	+0.14(+0.92%)
Jul 09, 2008	15.07	15.10	14.71	14.71	546,826	-0.19(-1.30%)
Jul 08, 2008	14.81	14.92	14.62	14.90	561,107	-0.01(-0.08%)
Jul 07, 2008	14.89	15.07	14.79	14.92	757,867	-0.09(-0.63%)
Jul 04, 2008	15.01	15.08	14.91	15.01	488,768	+0.00(+0.00%)
Jul 03, 2008	15.01	15.08	14.91	15.01	488,768	+0.26(+1.79%)
Jul 02, 2008	15.18	15.24	14.75	14.75	355,021	-0.22(-1.45%)
Jul 01, 2008	14.81	15.00	14.68	14.96	295,682	-0.11(-0.70%)
Jun 30, 2008	15.13	15.24	15.07	15.07	590,559	-0.20(-1.31%)
Jun 27, 2008	15.32	15.44	15.15	15.27	380,240	-0.19(-1.25%)
Jun 26, 2008	15.76	15.76	15.45	15.46	256,093	-0.63(-3.89%)
Jun 25, 2008	16.00	16.19	15.95	16.09	172,364	-0.44(-2.65%)
Jun 24, 2008	16.57	16.66	16.43	16.53	312,159	-0.25(-1.47%)
Jun 23, 2008	16.86	16.93	16.73	16.77	172,170	-0.22(-1.31%)
Jun 20, 2008	17.07	17.11	16.93	17.00	96,421	-0.29(-1.67%)
Jun 19, 2008	17.22	17.30	17.12	17.29	371,305	-0.09(-0.51%)
Jun 18, 2008	17.42	17.49	17.31	17.37	158,304	-0.26(-1.47%)
Jun 17, 2008	17.77	17.80	17.61	17.63	871,883	+0.01(+0.03%)
Jun 16, 2008	17.50	17.70	17.49	17.63	589,333	+0.28(+1.59%)
Jun 13, 2008	17.19	17.38	17.15	17.35	115,181	+0.08(+0.48%)
Jun 12, 2008	17.29	17.40	17.20	17.27	103,034	-0.01(-0.03%)
Jun 11, 2008	17.52	17.60	17.26	17.27	687,632	-0.26(-1.48%)
Jun 10, 2008	17.60	17.78	17.53	17.53	635,014	-0.38(-2.13%)
Jun 09, 2008	18.10	18.11	17.83	17.92	1,411,226	-0.01(-0.03%)
Jun 06, 2008	18.22	18.37	17.86	17.92	1,049,353	-0.58(-3.12%)
Jun 05, 2008	18.31	18.50	18.25	18.50	2,219,346	+0.39(+2.14%)
Jun 04, 2008	18.10	18.23	18.03	18.11	2,245,844	-0.25(-1.38%)
Jun 03, 2008	18.56	18.56	18.26	18.36	5,353,401	-0.15(-0.79%)
Jun 02, 2008	18.52	18.62	18.43	18.51	239,912	-0.31(-1.62%)
May 30, 2008	18.80	18.90	18.80	18.82	175,400	-0.06(-0.34%)
May 29, 2008	18.66	18.93	18.61	18.88	159,625	-0.15(-0.77%)
May 28, 2008	19.07	19.07	18.82	19.03	154,225	+0.06(+0.34%)
May 27, 2008	18.86	19.03	18.80	18.96	169,692	-0.11(-0.55%)
May 26, 2008	19.21	19.21	19.03	19.07	0	+0.00(+0.00%)
May 23, 2008	19.21	19.21	19.03	19.07	119,040	-0.27(-1.40%)
May 22, 2008	19.17	19.39	19.17	19.34	315,989	+0.41(+2.14%)
May 21, 2008	19.29	19.31	18.93	18.93	401,219	-0.26(-1.35%)
May 20, 2008	19.36	19.37	19.12	19.19	150,114	-0.24(-1.24%)
May 19, 2008	19.50	19.65	19.40	19.43	158,855	-0.04(-0.18%)
May 16, 2008	19.31	19.47	19.24	19.47	477,082	+0.26(+1.38%)
May 15, 2008	19.09	19.27	19.03	19.20	185,392	+0.30(+1.59%)
May 14, 2008	18.86	19.04	18.84	18.90	154,327	-0.15(-0.80%)
May 13, 2008	19.00	19.11	18.94	19.06	152,536	-0.09(-0.49%)
May 12, 2008	18.85	19.17	18.84	19.15	153,696	+0.28(+1.50%)
May 09, 2008	18.83	18.94	18.77	18.87	75,296	-0.07(-0.37%)
May 08, 2008	18.92	19.05	18.85	18.94	189,266	+0.28(+1.48%)
May 07, 2008	18.99	19.04	18.66	18.66	909,634	-0.29(-1.55%)
May 06, 2008	18.73	19.05	18.66	18.96	458,585	+0.27(+1.45%)
May 05, 2008	18.59	18.78	18.57	18.69	765,453	+0.12(+0.63%)
May 02, 2008	18.66	18.70	18.44	18.57	152,145	-0.07(-0.38%)

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.