Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.14	16.69	14.87	16.53	58,060	+1.14(+7.41%)
Jul 30, 2008	15.60	15.60	14.94	15.39	27,784	-0.15(-0.97%)
Jul 29, 2008	15.54	16.34	14.43	15.54	55,857	+1.58(+11.32%)
Jul 28, 2008	14.36	14.36	13.57	13.96	27,015	-0.45(-3.12%)
Jul 25, 2008	14.21	14.75	13.97	14.41	27,723	+0.36(+2.56%)
Jul 24, 2008	14.69	14.76	13.95	14.05	25,897	-0.54(-3.70%)
Jul 23, 2008	13.77	14.62	13.77	14.59	27,543	+0.75(+5.42%)
Jul 22, 2008	13.87	14.24	13.50	13.84	50,656	-0.14(-1.00%)
Jul 21, 2008	14.16	14.60	13.89	13.98	22,925	-0.04(-0.29%)
Jul 18, 2008	13.81	14.52	13.72	14.02	42,219	+0.26(+1.89%)
Jul 17, 2008	14.28	14.54	13.50	13.76	62,540	-0.43(-3.03%)
Jul 16, 2008	13.40	14.31	13.40	14.19	45,041	+0.90(+6.77%)
Jul 15, 2008	13.30	14.23	13.16	13.29	40,190	-0.18(-1.34%)
Jul 14, 2008	14.20	14.87	13.34	13.47	31,415	-0.62(-4.40%)
Jul 11, 2008	14.10	14.22	13.54	14.09	29,697	-0.16(-1.12%)
Jul 10, 2008	14.26	14.62	13.87	14.25	52,697	-0.15(-1.04%)
Jul 09, 2008	15.44	15.47	14.13	14.40	61,137	-0.58(-3.87%)
Jul 08, 2008	15.47	15.77	14.81	14.98	70,019	-0.53(-3.42%)
Jul 07, 2008	16.36	17.05	14.90	15.51	74,847	-0.66(-4.08%)
Jul 04, 2008	16.48	17.29	15.92	16.17	46,291	+0.00(+0.00%)
Jul 03, 2008	16.48	17.29	15.92	16.17	46,291	-0.26(-1.58%)
Jul 02, 2008	17.72	17.74	16.39	16.43	61,928	-0.64(-3.75%)
Jul 01, 2008	17.37	17.67	16.89	17.07	53,796	-0.55(-3.12%)
Jun 30, 2008	17.69	18.25	16.95	17.62	78,828	-0.33(-1.84%)
Jun 27, 2008	16.14	18.31	14.80	17.95	748,613	+1.91(+11.91%)
Jun 26, 2008	15.23	16.74	14.79	16.04	191,133	+0.59(+3.82%)
Jun 25, 2008	15.01	16.10	15.01	15.45	38,807	+0.43(+2.86%)
Jun 24, 2008	15.80	15.80	15.00	15.02	70,340	-0.95(-5.95%)
Jun 23, 2008	16.12	16.12	15.82	15.97	33,353	+0.00(+0.00%)
Jun 20, 2008	16.80	17.14	15.56	15.97	87,591	-0.88(-5.22%)
Jun 19, 2008	17.02	17.02	16.05	16.85	44,044	-0.15(-0.88%)
Jun 18, 2008	17.50	17.97	16.54	17.00	45,669	-0.54(-3.08%)
Jun 17, 2008	17.87	18.30	17.50	17.54	22,662	-0.35(-1.96%)
Jun 16, 2008	17.66	18.57	17.54	17.89	20,051	+0.23(+1.30%)
Jun 13, 2008	18.01	18.71	17.50	17.66	43,695	-0.13(-0.73%)
Jun 12, 2008	17.89	18.38	17.75	17.79	22,110	+0.04(+0.23%)
Jun 11, 2008	17.90	18.21	17.70	17.75	33,325	-0.21(-1.17%)
Jun 10, 2008	18.31	18.53	17.89	17.96	61,687	-0.13(-0.72%)
Jun 09, 2008	18.70	19.94	17.85	18.09	58,498	-0.64(-3.42%)
Jun 06, 2008	19.32	20.17	18.73	18.73	39,277	-0.68(-3.50%)
Jun 05, 2008	18.98	20.12	18.98	19.41	53,330	+0.56(+2.97%)
Jun 04, 2008	18.58	18.99	18.02	18.85	34,613	+0.23(+1.24%)
Jun 03, 2008	19.08	19.52	18.08	18.62	30,732	-0.35(-1.85%)
Jun 02, 2008	19.29	20.84	18.55	18.97	34,111	-0.42(-2.17%)
May 30, 2008	19.43	20.80	19.08	19.39	52,978	+0.02(+0.10%)
May 29, 2008	18.86	19.86	18.86	19.37	27,762	+0.45(+2.38%)
May 28, 2008	19.01	19.05	18.67	18.92	42,069	+0.06(+0.32%)
May 27, 2008	18.89	20.00	18.51	18.86	49,941	+0.06(+0.32%)
May 26, 2008	19.85	20.89	18.76	18.80	52,820	+0.00(+0.00%)
May 23, 2008	19.85	20.89	18.76	18.80	52,820	-1.22(-6.09%)
May 22, 2008	19.72	20.55	19.63	20.02	55,325	+0.35(+1.78%)
May 21, 2008	20.28	21.10	19.50	19.67	86,786	-0.54(-2.67%)
May 20, 2008	19.00	21.60	17.80	20.21	78,804	-1.56(-7.17%)
May 19, 2008	21.62	22.30	21.15	21.77	49,488	+0.05(+0.23%)
May 16, 2008	22.02	22.35	21.02	21.72	32,643	-0.13(-0.59%)
May 15, 2008	21.23	22.01	21.10	21.85	20,663	+0.55(+2.58%)
May 14, 2008	21.19	21.95	21.10	21.30	25,432	+0.19(+0.90%)
May 13, 2008	21.29	22.18	20.49	21.11	48,118	-0.12(-0.57%)
May 12, 2008	20.77	21.77	20.43	21.23	40,109	+0.58(+2.81%)
May 09, 2008	20.55	20.83	20.04	20.65	26,618	-0.12(-0.58%)
May 08, 2008	20.91	20.91	20.47	20.77	26,168	-0.09(-0.43%)
May 07, 2008	21.98	22.37	20.80	20.86	31,966	-1.09(-4.97%)
May 06, 2008	21.17	22.32	21.10	21.95	39,929	+0.61(+2.86%)
May 05, 2008	21.75	22.39	21.14	21.34	39,855	-0.34(-1.57%)
May 02, 2008	22.17	22.21	21.55	21.68	38,658	-0.15(-0.69%)

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.