Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.49	13.65	13.44	13.51	130,002	-0.10(-0.73%)
Jul 30, 2008	13.37	13.68	13.33	13.61	142,571	-0.69(-4.83%)
Jul 29, 2008	14.30	14.36	14.16	14.30	71,469	-0.01(-0.07%)
Jul 28, 2008	14.46	14.51	14.26	14.31	54,462	-0.21(-1.45%)
Jul 25, 2008	14.54	14.60	14.40	14.52	76,047	+0.12(+0.83%)
Jul 24, 2008	14.76	14.80	14.38	14.40	44,028	-0.01(-0.07%)
Jul 23, 2008	14.53	14.58	14.32	14.41	77,787	-0.13(-0.89%)
Jul 22, 2008	14.21	14.72	14.18	14.54	97,627	-0.63(-4.15%)
Jul 21, 2008	15.13	15.23	15.08	15.17	38,777	+0.16(+1.07%)
Jul 18, 2008	14.93	15.07	14.83	15.01	70,359	-0.12(-0.79%)
Jul 17, 2008	15.06	15.23	14.88	15.13	89,515	+0.10(+0.67%)
Jul 16, 2008	14.64	15.07	14.64	15.03	75,218	+0.29(+1.97%)
Jul 15, 2008	14.66	14.90	14.64	14.74	91,026	-0.58(-3.79%)
Jul 14, 2008	15.35	15.41	15.22	15.32	111,595	-0.61(-3.83%)
Jul 11, 2008	15.87	16.10	15.80	15.93	77,790	-0.57(-3.45%)
Jul 10, 2008	16.45	16.56	16.35	16.50	130,930	+0.01(+0.06%)
Jul 09, 2008	16.75	16.90	16.45	16.49	97,395	-0.16(-0.96%)
Jul 08, 2008	16.39	16.66	16.31	16.65	104,073	+0.20(+1.22%)
Jul 07, 2008	16.65	16.68	16.34	16.45	108,000	-0.27(-1.61%)
Jul 04, 2008	16.85	16.85	16.61	16.72	96,237	+0.00(+0.00%)
Jul 03, 2008	16.85	16.85	16.61	16.72	96,237	+0.04(+0.24%)
Jul 02, 2008	16.87	17.04	16.57	16.68	118,978	+0.26(+1.58%)
Jul 01, 2008	16.33	16.56	16.08	16.42	260,880	+0.30(+1.86%)
Jun 30, 2008	16.13	16.25	16.05	16.12	73,781	+0.07(+0.44%)
Jun 27, 2008	16.10	16.17	15.91	16.05	108,712	-0.27(-1.65%)
Jun 26, 2008	16.51	16.55	16.19	16.32	158,379	-0.33(-1.98%)
Jun 25, 2008	16.43	16.73	16.36	16.65	118,028	+0.74(+4.65%)
Jun 24, 2008	15.72	16.03	15.63	15.91	94,370	+0.28(+1.79%)
Jun 23, 2008	15.72	15.76	15.41	15.63	99,912	-0.07(-0.45%)
Jun 20, 2008	15.77	15.83	15.62	15.70	59,220	-0.25(-1.57%)
Jun 19, 2008	15.94	15.98	15.74	15.95	92,824	-0.31(-1.91%)
Jun 18, 2008	16.38	16.38	16.18	16.26	68,037	-0.46(-2.75%)
Jun 17, 2008	16.92	16.92	16.71	16.72	45,914	-0.03(-0.18%)
Jun 16, 2008	16.64	16.75	16.55	16.75	54,646	-0.03(-0.18%)
Jun 13, 2008	16.77	16.88	16.68	16.78	86,151	-0.01(-0.06%)
Jun 12, 2008	16.87	16.96	16.66	16.79	110,041	-0.16(-0.94%)
Jun 11, 2008	16.98	17.20	16.75	16.95	104,670	-0.34(-1.97%)
Jun 10, 2008	17.21	17.32	17.15	17.29	81,413	-0.42(-2.37%)
Jun 09, 2008	17.94	17.96	17.63	17.71	89,852	-0.14(-0.78%)
Jun 06, 2008	18.03	18.09	17.85	17.85	110,701	-0.67(-3.62%)
Jun 05, 2008	18.19	18.52	18.19	18.52	72,463	+1.19(+6.87%)
Jun 04, 2008	17.42	17.45	17.28	17.33	48,879	+0.08(+0.46%)
Jun 03, 2008	17.33	17.42	17.22	17.25	75,741	-0.15(-0.86%)
Jun 02, 2008	17.43	17.44	17.28	17.40	149,333	-0.26(-1.47%)
May 30, 2008	17.69	17.76	17.59	17.66	62,042	+0.40(+2.32%)
May 29, 2008	17.31	17.45	17.18	17.26	68,182	-0.32(-1.82%)
May 28, 2008	17.71	17.71	17.21	17.58	78,107	-0.24(-1.32%)
May 27, 2008	17.78	17.91	17.66	17.82	67,092	-0.00(-0.02%)
May 26, 2008	17.83	17.95	17.79	17.82	0	+0.00(+0.00%)
May 23, 2008	17.83	17.95	17.79	17.82	84,194	+0.24(+1.37%)
May 22, 2008	17.50	17.65	17.50	17.58	69,649	+0.76(+4.52%)
May 21, 2008	17.02	17.12	16.80	16.82	60,392	-0.16(-0.94%)
May 20, 2008	17.08	17.11	16.93	16.98	46,305	-0.13(-0.76%)
May 19, 2008	17.32	17.32	17.07	17.11	71,308	-0.45(-2.56%)
May 16, 2008	17.34	17.62	17.25	17.56	94,857	+0.31(+1.80%)
May 15, 2008	17.06	17.30	16.99	17.25	39,641	+0.47(+2.80%)
May 14, 2008	16.85	16.99	16.72	16.78	81,901	-0.05(-0.30%)
May 13, 2008	16.61	16.86	16.56	16.83	60,994	+0.08(+0.48%)
May 12, 2008	16.55	16.75	16.52	16.75	57,355	+0.59(+3.65%)
May 09, 2008	15.88	16.19	15.86	16.16	29,801	+0.43(+2.73%)
May 08, 2008	15.76	15.82	15.54	15.73	105,003	-0.16(-1.01%)
May 07, 2008	16.10	16.14	15.83	15.89	78,508	-0.52(-3.17%)
May 06, 2008	16.13	16.41	16.13	16.41	1,141,921	-0.08(-0.49%)
May 05, 2008	16.40	16.60	16.39	16.49	1,183,478	-0.03(-0.18%)
May 02, 2008	16.52	16.64	16.45	16.52	943,692	+0.10(+0.61%)

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.