Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.50	17.06	16.16	16.38	37,850	-0.50(-2.96%)
Jul 30, 2008	17.07	17.32	16.38	16.88	32,695	-0.25(-1.46%)
Jul 29, 2008	17.13	17.36	16.58	17.13	33,550	+0.53(+3.19%)
Jul 28, 2008	16.99	17.00	16.48	16.60	17,475	-0.39(-2.30%)
Jul 25, 2008	17.61	17.67	16.87	16.99	20,000	-0.41(-2.36%)
Jul 24, 2008	17.99	18.21	17.36	17.40	18,550	-0.68(-3.76%)
Jul 23, 2008	17.30	18.12	17.20	18.08	35,656	+0.75(+4.33%)
Jul 22, 2008	17.60	17.60	16.52	17.33	21,550	+0.61(+3.65%)
Jul 21, 2008	17.00	17.11	16.72	16.72	15,751	-0.23(-1.36%)
Jul 18, 2008	17.16	17.78	16.77	16.95	21,796	-0.33(-1.91%)
Jul 17, 2008	16.90	17.34	16.85	17.28	11,500	+0.37(+2.19%)
Jul 16, 2008	16.95	17.12	16.64	16.91	24,100	-0.23(-1.34%)
Jul 15, 2008	16.67	17.29	16.37	17.14	29,075	+0.28(+1.66%)
Jul 14, 2008	17.47	17.47	16.86	16.86	24,912	-0.31(-1.81%)
Jul 11, 2008	17.05	17.28	16.60	17.17	44,100	-0.23(-1.32%)
Jul 10, 2008	17.73	17.73	17.33	17.40	25,386	-0.22(-1.25%)
Jul 09, 2008	17.87	18.07	17.56	17.62	102,577	-0.19(-1.07%)
Jul 08, 2008	17.68	17.85	17.43	17.81	28,673	+0.04(+0.23%)
Jul 07, 2008	18.03	18.24	17.54	17.77	41,450	-0.84(-4.51%)
Jul 04, 2008	18.79	18.91	18.53	18.61	24,235	+0.00(+0.00%)
Jul 03, 2008	18.79	18.91	18.53	18.61	24,235	-0.15(-0.80%)
Jul 02, 2008	19.20	19.34	18.74	18.76	19,763	-0.38(-1.99%)
Jul 01, 2008	19.19	19.40	18.81	19.14	16,799	-0.34(-1.75%)
Jun 30, 2008	19.69	19.75	19.42	19.48	8,001	-0.23(-1.17%)
Jun 27, 2008	20.00	20.17	19.39	19.71	20,689	-0.26(-1.30%)
Jun 26, 2008	19.86	21.02	19.36	19.97	137,038	-0.25(-1.24%)
Jun 25, 2008	19.75	20.52	19.75	20.22	27,624	+0.55(+2.80%)
Jun 24, 2008	19.70	19.87	19.31	19.67	22,700	-0.15(-0.76%)
Jun 23, 2008	19.85	20.09	19.75	19.82	22,981	-0.13(-0.65%)
Jun 20, 2008	20.26	20.26	19.86	19.95	20,425	-0.49(-2.40%)
Jun 19, 2008	20.15	20.55	20.09	20.44	25,800	+0.29(+1.44%)
Jun 18, 2008	20.37	20.37	20.06	20.15	10,850	-0.49(-2.37%)
Jun 17, 2008	21.24	21.27	20.61	20.64	23,371	-0.21(-1.01%)
Jun 16, 2008	20.58	20.95	20.55	20.85	27,642	+0.15(+0.72%)
Jun 13, 2008	20.60	20.70	20.42	20.70	17,800	+0.16(+0.78%)
Jun 12, 2008	20.87	20.87	20.49	20.54	16,000	-0.07(-0.34%)
Jun 11, 2008	21.00	21.13	20.61	20.61	67,028	-0.47(-2.23%)
Jun 10, 2008	21.07	21.26	20.77	21.08	26,809	+0.06(+0.29%)
Jun 09, 2008	21.28	21.35	20.91	21.02	37,800	-0.35(-1.64%)
Jun 06, 2008	21.99	21.99	21.35	21.37	29,300	-0.90(-4.04%)
Jun 05, 2008	21.80	22.31	21.80	22.27	25,660	+0.34(+1.55%)
Jun 04, 2008	21.51	22.12	21.51	21.93	26,050	+0.38(+1.76%)
Jun 03, 2008	21.67	21.88	21.47	21.55	30,900	-0.15(-0.69%)
Jun 02, 2008	21.59	21.78	21.55	21.70	76,790	+0.17(+0.79%)
May 30, 2008	21.70	21.82	21.53	21.53	40,150	-0.38(-1.73%)
May 29, 2008	22.13	22.13	21.82	21.91	27,700	-0.23(-1.04%)
May 28, 2008	22.72	22.72	22.09	22.14	37,475	-0.51(-2.25%)
May 27, 2008	22.68	22.89	22.47	22.65	51,632	-0.03(-0.13%)
May 26, 2008	22.85	22.99	22.68	22.68	0	+0.00(+0.00%)
May 23, 2008	22.85	22.99	22.68	22.68	22,419	-0.31(-1.35%)
May 22, 2008	22.85	23.26	22.80	22.99	89,150	+0.10(+0.44%)
May 21, 2008	23.06	23.30	22.77	22.89	74,564	-0.24(-1.04%)
May 20, 2008	23.13	23.33	23.08	23.13	15,920	-0.10(-0.43%)
May 19, 2008	23.40	23.53	23.15	23.23	51,624	-0.17(-0.73%)
May 16, 2008	23.89	23.89	23.32	23.40	167,400	-0.86(-3.54%)
May 15, 2008	23.89	24.46	23.64	24.26	64,900	-0.52(-2.10%)
May 14, 2008	24.73	24.99	24.65	24.78	35,202	+0.05(+0.20%)
May 13, 2008	24.89	24.95	24.53	24.73	31,407	+0.01(+0.04%)
May 12, 2008	24.50	24.74	24.27	24.72	43,900	+0.37(+1.52%)
May 09, 2008	24.40	24.62	24.26	24.35	47,750	-0.22(-0.90%)
May 08, 2008	24.72	24.81	24.48	24.57	73,389	-0.02(-0.08%)
May 07, 2008	24.70	24.89	24.52	24.59	48,575	-0.08(-0.32%)
May 06, 2008	23.80	24.87	23.70	24.67	27,650	+0.67(+2.79%)
May 05, 2008	24.14	24.15	23.85	24.00	20,700	-0.34(-1.40%)
May 02, 2008	24.25	24.34	23.97	24.34	24,425	+0.28(+1.16%)

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.