Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.51	16.77	16.29	16.36	103,465	-0.30(-1.82%)
Jul 30, 2008	16.88	17.24	16.40	16.67	103,556	-0.16(-0.92%)
Jul 29, 2008	16.82	17.18	16.38	16.82	97,738	+0.42(+2.56%)
Jul 28, 2008	17.13	17.13	15.99	16.40	191,281	-0.79(-4.57%)
Jul 25, 2008	17.40	17.79	17.13	17.19	122,835	-0.06(-0.36%)
Jul 24, 2008	18.23	18.31	17.06	17.25	158,427	-0.86(-4.77%)
Jul 23, 2008	17.52	18.71	17.52	18.11	213,449	+0.51(+2.87%)
Jul 22, 2008	16.15	17.65	16.08	17.61	212,095	+1.31(+8.02%)
Jul 21, 2008	15.87	16.54	15.87	16.30	128,867	+0.47(+2.95%)
Jul 18, 2008	15.97	16.15	15.34	15.84	130,666	-0.14(-0.88%)
Jul 17, 2008	15.28	15.98	14.89	15.97	254,282	+0.76(+5.01%)
Jul 16, 2008	14.12	15.25	14.06	15.21	222,917	+1.14(+8.13%)
Jul 15, 2008	14.00	14.61	13.81	14.07	377,206	-0.05(-0.39%)
Jul 14, 2008	14.54	14.95	14.12	14.12	358,824	-0.33(-2.26%)
Jul 11, 2008	13.67	14.54	13.53	14.45	248,663	+0.54(+3.86%)
Jul 10, 2008	14.33	14.71	13.70	13.91	151,951	-0.41(-2.88%)
Jul 09, 2008	15.33	15.35	14.31	14.33	161,458	-1.00(-6.54%)
Jul 08, 2008	14.33	15.45	14.33	15.33	275,016	+1.00(+6.95%)
Jul 07, 2008	15.02	15.06	14.33	14.33	159,731	-0.62(-4.16%)
Jul 04, 2008	14.70	15.40	14.55	14.96	83,060	+0.00(+0.00%)
Jul 03, 2008	14.70	15.40	14.55	14.96	83,060	+0.29(+1.96%)
Jul 02, 2008	15.38	15.48	14.52	14.67	217,589	-0.75(-4.89%)
Jul 01, 2008	14.85	15.55	14.83	15.42	143,432	+0.53(+3.55%)
Jun 30, 2008	15.21	15.39	14.89	14.89	173,058	-0.35(-2.30%)
Jun 27, 2008	15.73	15.86	15.10	15.24	410,718	-0.45(-2.87%)
Jun 26, 2008	16.46	16.46	15.64	15.70	128,385	-0.73(-4.45%)
Jun 25, 2008	16.04	16.62	15.95	16.43	153,991	+0.39(+2.42%)
Jun 24, 2008	16.43	16.53	15.95	16.04	191,555	-0.45(-2.74%)
Jun 23, 2008	16.57	16.83	16.41	16.49	109,035	-0.17(-1.03%)
Jun 20, 2008	17.03	17.19	16.46	16.66	249,863	-0.44(-2.59%)
Jun 19, 2008	17.06	17.19	16.78	17.10	122,468	+0.23(+1.38%)
Jun 18, 2008	16.94	17.08	16.39	16.87	234,179	-0.14(-0.82%)
Jun 17, 2008	17.13	17.17	16.84	17.01	153,488	-0.10(-0.59%)
Jun 16, 2008	17.02	17.20	16.99	17.11	252,244	+0.06(+0.36%)
Jun 13, 2008	17.11	17.24	16.82	17.05	239,732	+0.07(+0.41%)
Jun 12, 2008	17.97	18.08	16.47	16.98	745,626	-0.98(-5.46%)
Jun 11, 2008	17.11	18.35	17.11	17.96	1,049,154	+0.17(+0.96%)
Jun 10, 2008	17.67	18.27	17.30	17.79	986,295	-0.34(-1.89%)
Jun 09, 2008	18.22	18.58	18.00	18.13	363,926	-0.15(-0.81%)
Jun 06, 2008	19.41	19.41	18.27	18.28	391,958	-1.16(-5.96%)
Jun 05, 2008	20.12	20.29	19.29	19.44	293,630	-0.47(-2.38%)
Jun 04, 2008	19.96	20.50	19.91	19.91	167,285	-0.09(-0.47%)
Jun 03, 2008	20.30	20.42	19.58	20.00	132,302	-0.21(-1.04%)
Jun 02, 2008	21.19	21.19	19.72	20.21	232,027	-1.05(-4.94%)
May 30, 2008	21.18	21.35	20.45	21.26	165,263	+0.04(+0.18%)
May 29, 2008	20.70	21.68	20.70	21.22	89,353	+0.36(+1.71%)
May 28, 2008	20.05	21.29	19.91	20.87	241,407	+0.98(+4.93%)
May 27, 2008	20.22	20.32	19.69	19.89	174,828	-0.37(-1.80%)
May 26, 2008	20.65	20.65	20.04	20.25	0	+0.00(+0.00%)
May 23, 2008	20.65	20.65	20.04	20.25	72,727	-0.45(-2.18%)
May 22, 2008	20.29	20.91	20.03	20.70	149,814	+0.59(+2.94%)
May 21, 2008	21.53	21.57	20.03	20.11	266,674	-1.28(-5.96%)
May 20, 2008	21.82	21.94	21.30	21.39	307,354	-0.51(-2.31%)
May 19, 2008	22.91	22.91	21.82	21.89	407,400	-0.82(-3.63%)
May 16, 2008	23.21	23.21	22.41	22.72	294,383	-0.28(-1.22%)
May 15, 2008	22.93	23.15	22.61	23.00	141,576	-0.06(-0.27%)
May 14, 2008	22.79	23.24	22.79	23.06	135,994	+0.32(+1.40%)
May 13, 2008	22.04	22.83	22.04	22.74	196,847	+0.53(+2.38%)
May 12, 2008	21.54	22.31	21.47	22.21	147,765	+0.75(+3.48%)
May 09, 2008	21.57	22.08	21.43	21.47	89,905	-0.08(-0.36%)
May 08, 2008	21.61	21.89	20.66	21.54	142,005	+0.02(+0.11%)
May 07, 2008	21.85	22.17	21.41	21.52	122,948	-0.23(-1.04%)
May 06, 2008	21.54	22.10	21.29	21.75	180,176	+0.23(+1.05%)
May 05, 2008	21.05	21.76	21.05	21.52	207,711	+0.31(+1.47%)
May 02, 2008	22.12	22.15	21.06	21.21	112,203	-0.77(-3.50%)

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.