Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.42	15.42	15.16	15.36	92,649	+0.08(+0.52%)
Jul 30, 2008	15.21	15.37	15.09	15.28	48,495	+0.13(+0.88%)
Jul 29, 2008	15.14	15.14	14.98	15.14	45,513	+0.18(+1.19%)
Jul 28, 2008	15.24	15.37	14.97	14.97	32,622	-0.34(-2.21%)
Jul 25, 2008	15.37	15.38	15.27	15.30	38,371	-0.03(-0.17%)
Jul 24, 2008	15.77	15.77	15.30	15.33	57,969	-0.37(-2.38%)
Jul 23, 2008	15.79	15.87	15.68	15.71	22,261	+0.04(+0.23%)
Jul 22, 2008	15.47	15.70	15.40	15.67	55,409	+0.02(+0.11%)
Jul 21, 2008	15.58	15.70	15.50	15.65	68,360	+0.26(+1.68%)
Jul 18, 2008	15.32	15.51	15.23	15.39	72,045	-0.12(-0.80%)
Jul 17, 2008	15.92	15.92	15.36	15.52	71,127	+0.15(+0.99%)
Jul 16, 2008	15.27	16.35	15.00	15.37	734,322	+0.33(+2.19%)
Jul 15, 2008	15.23	15.45	14.95	15.04	224,343	-0.28(-1.80%)
Jul 14, 2008	15.80	15.80	15.14	15.31	159,854	+0.00(+0.00%)
Jul 11, 2008	15.60	15.60	15.15	15.31	51,407	-0.12(-0.81%)
Jul 10, 2008	15.53	15.64	15.15	15.44	212,657	+0.36(+2.36%)
Jul 09, 2008	15.20	15.35	15.08	15.08	95,448	+0.04(+0.24%)
Jul 08, 2008	14.73	15.05	14.66	15.05	69,128	+0.20(+1.38%)
Jul 07, 2008	15.18	15.38	14.70	14.84	280,014	-0.35(-2.29%)
Jul 04, 2008	15.23	15.45	14.97	15.19	57,219	+0.00(+0.00%)
Jul 03, 2008	15.23	15.45	14.97	15.19	57,219	-0.03(-0.18%)
Jul 02, 2008	16.30	16.30	15.22	15.22	73,917	-0.47(-3.01%)
Jul 01, 2008	15.45	15.69	15.28	15.69	81,075	-0.14(-0.90%)
Jun 30, 2008	15.62	15.83	15.62	15.83	46,156	+0.20(+1.31%)
Jun 27, 2008	15.67	15.81	15.51	15.62	42,748	-0.12(-0.74%)
Jun 26, 2008	16.35	16.35	15.67	15.74	114,359	-4.22(-21.14%)
Jun 25, 2008	19.95	20.01	19.85	19.96	115,889	+0.14(+0.72%)
Jun 24, 2008	19.92	20.02	19.68	19.82	68,245	-0.13(-0.67%)
Jun 23, 2008	19.95	20.17	19.91	19.95	118,224	+0.13(+0.67%)
Jun 20, 2008	20.16	20.16	19.71	19.82	28,923	-0.51(-2.50%)
Jun 19, 2008	20.02	20.39	19.89	20.33	65,695	+0.21(+1.06%)
Jun 18, 2008	20.30	20.30	20.02	20.11	23,041	-0.28(-1.35%)
Jun 17, 2008	20.43	20.66	20.38	20.39	14,912	+0.05(+0.26%)
Jun 16, 2008	20.15	20.40	20.10	20.33	35,994	+0.02(+0.09%)
Jun 13, 2008	20.14	20.32	20.09	20.32	22,357	+0.25(+1.24%)
Jun 12, 2008	20.04	20.31	20.03	20.07	28,072	+0.04(+0.18%)
Jun 11, 2008	20.36	20.37	19.97	20.03	53,371	-0.18(-0.88%)
Jun 10, 2008	20.25	20.52	20.21	20.21	28,113	-0.49(-2.37%)
Jun 09, 2008	20.96	21.00	20.59	20.70	47,908	-0.28(-1.36%)
Jun 06, 2008	21.70	21.70	20.94	20.98	39,041	-0.79(-3.64%)
Jun 05, 2008	21.44	21.78	21.41	21.78	41,652	+0.47(+2.21%)
Jun 04, 2008	21.48	21.52	21.23	21.31	44,325	-0.19(-0.87%)
Jun 03, 2008	21.88	21.88	21.36	21.49	58,853	-0.25(-1.15%)
Jun 02, 2008	21.96	21.96	21.59	21.74	30,365	-0.16(-0.73%)
May 30, 2008	21.95	22.02	21.89	21.90	43,926	+0.12(+0.57%)
May 29, 2008	21.56	21.96	21.56	21.78	34,568	+0.05(+0.25%)
May 28, 2008	21.58	21.72	21.31	21.72	56,684	+0.21(+0.99%)
May 27, 2008	21.61	21.62	21.37	21.51	76,697	-0.12(-0.58%)
May 26, 2008	21.79	21.83	21.60	21.63	0	+0.00(+0.00%)
May 23, 2008	21.79	21.83	21.60	21.63	43,032	-0.33(-1.50%)
May 22, 2008	21.92	22.07	21.84	21.96	29,226	+0.06(+0.28%)
May 21, 2008	22.26	22.36	21.88	21.90	25,971	-0.23(-1.05%)
May 20, 2008	22.00	22.18	21.85	22.13	78,580	-0.24(-1.07%)
May 19, 2008	22.28	22.64	22.26	22.37	55,991	+0.06(+0.28%)
May 16, 2008	22.12	22.35	22.09	22.31	48,787	+0.21(+0.97%)
May 15, 2008	21.84	22.13	21.70	22.10	85,957	+0.40(+1.85%)
May 14, 2008	21.59	21.87	21.58	21.70	92,383	+0.20(+0.91%)
May 13, 2008	21.63	21.63	21.41	21.50	40,802	+0.04(+0.21%)
May 12, 2008	21.22	21.52	21.22	21.46	49,236	+0.31(+1.47%)
May 09, 2008	21.23	21.23	21.08	21.14	25,602	-0.16(-0.75%)
May 08, 2008	21.55	21.56	21.22	21.31	77,988	-0.04(-0.21%)
May 07, 2008	21.79	21.83	21.35	21.35	78,248	-0.54(-2.48%)
May 06, 2008	21.63	21.92	21.63	21.89	56,435	+0.15(+0.70%)
May 05, 2008	21.59	21.80	21.59	21.74	45,368	+0.11(+0.49%)
May 02, 2008	21.55	21.81	21.53	21.63	29,467	+0.15(+0.70%)

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.