Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.52	16.76	16.49	16.52	143,687	-0.21(-1.28%)
Jul 30, 2008	16.62	16.75	16.47	16.74	176,787	+0.28(+1.72%)
Jul 29, 2008	16.45	16.45	15.98	16.45	152,574	+0.50(+3.16%)
Jul 28, 2008	16.23	16.35	15.92	15.95	130,623	-0.36(-2.19%)
Jul 25, 2008	16.46	16.46	16.22	16.31	154,639	-0.06(-0.35%)
Jul 24, 2008	16.83	16.86	16.32	16.36	384,933	-0.50(-2.97%)
Jul 23, 2008	16.78	17.00	16.73	16.86	210,994	+0.17(+1.02%)
Jul 22, 2008	16.20	16.73	16.13	16.69	263,176	+0.40(+2.47%)
Jul 21, 2008	16.57	16.57	16.28	16.29	477,765	-0.05(-0.31%)
Jul 18, 2008	16.43	16.43	16.15	16.34	321,889	+0.13(+0.80%)
Jul 17, 2008	15.98	16.25	15.89	16.21	372,256	+0.33(+2.10%)
Jul 16, 2008	15.32	15.89	15.30	15.88	187,936	+0.59(+3.88%)
Jul 15, 2008	15.26	15.57	15.12	15.29	200,772	-0.19(-1.23%)
Jul 14, 2008	15.95	16.03	15.48	15.48	197,536	-0.30(-1.90%)
Jul 11, 2008	15.76	16.00	15.61	15.78	273,674	-0.19(-1.20%)
Jul 10, 2008	15.91	16.05	15.79	15.97	187,567	+0.06(+0.39%)
Jul 09, 2008	16.31	16.38	15.91	15.91	206,702	-0.40(-2.42%)
Jul 08, 2008	15.84	16.30	15.83	16.30	148,971	+0.42(+2.66%)
Jul 07, 2008	16.11	16.22	15.74	15.88	198,531	-0.20(-1.23%)
Jul 04, 2008	16.14	16.17	15.99	16.08	148,924	+0.00(+0.00%)
Jul 03, 2008	16.14	16.17	15.99	16.08	148,924	+0.00(+0.02%)
Jul 02, 2008	16.39	16.42	16.06	16.07	58,094	-0.21(-1.28%)
Jul 01, 2008	16.05	16.29	16.02	16.28	131,092	+0.07(+0.44%)
Jun 30, 2008	16.17	16.35	16.17	16.21	192,199	-0.01(-0.04%)
Jun 27, 2008	16.46	16.46	16.15	16.22	313,713	-0.12(-0.75%)
Jun 26, 2008	16.79	16.82	16.34	16.34	264,661	-0.53(-3.15%)
Jun 25, 2008	16.94	17.06	16.84	16.87	107,310	+0.08(+0.47%)
Jun 24, 2008	16.72	16.90	16.59	16.79	757,934	+0.03(+0.16%)
Jun 23, 2008	16.97	16.97	16.74	16.77	123,772	-0.20(-1.19%)
Jun 20, 2008	17.14	17.16	16.91	16.97	270,540	-0.31(-1.81%)
Jun 19, 2008	17.20	17.32	17.09	17.28	157,893	+0.06(+0.34%)
Jun 18, 2008	17.27	17.31	17.17	17.22	329,500	-0.18(-1.02%)
Jun 17, 2008	17.69	17.74	17.40	17.40	147,381	-0.20(-1.12%)
Jun 16, 2008	17.44	17.69	17.44	17.60	91,071	+0.01(+0.04%)
Jun 13, 2008	17.47	17.59	17.41	17.59	88,762	+0.18(+1.02%)
Jun 12, 2008	17.36	17.56	17.30	17.41	111,919	+0.14(+0.79%)
Jun 11, 2008	17.58	17.58	17.27	17.28	78,059	-0.35(-2.01%)
Jun 10, 2008	17.65	17.74	17.47	17.63	37,976	+0.04(+0.23%)
Jun 09, 2008	17.74	17.77	17.52	17.59	51,143	-0.10(-0.58%)
Jun 06, 2008	18.06	18.07	17.69	17.69	132,902	-0.60(-3.28%)
Jun 05, 2008	18.01	18.29	18.01	18.29	49,574	+0.30(+1.69%)
Jun 04, 2008	17.95	18.10	17.90	17.99	149,505	-0.06(-0.34%)
Jun 03, 2008	18.19	18.20	17.94	18.05	211,801	-0.11(-0.58%)
Jun 02, 2008	18.27	18.27	18.04	18.16	161,349	-0.18(-1.00%)
May 30, 2008	18.43	18.46	18.34	18.34	99,579	-0.08(-0.43%)
May 29, 2008	18.20	18.49	18.20	18.42	64,856	+0.18(+0.97%)
May 28, 2008	18.29	18.29	18.09	18.24	55,163	+0.02(+0.09%)
May 27, 2008	18.11	18.25	18.08	18.22	115,472	+0.08(+0.43%)
May 26, 2008	18.23	18.24	18.13	18.15	0	+0.00(+0.00%)
May 23, 2008	18.23	18.24	18.13	18.15	41,637	-0.24(-1.28%)
May 22, 2008	18.38	18.46	18.34	18.38	228,354	+0.04(+0.22%)
May 21, 2008	18.63	18.66	18.30	18.34	77,677	-0.27(-1.47%)
May 20, 2008	18.76	18.76	18.57	18.61	167,745	-0.27(-1.43%)
May 19, 2008	18.84	19.04	18.83	18.88	152,201	+0.03(+0.18%)
May 16, 2008	18.96	18.96	18.75	18.85	47,229	-0.05(-0.27%)
May 15, 2008	18.77	18.91	18.68	18.90	103,188	+0.17(+0.89%)
May 14, 2008	18.73	18.85	18.72	18.73	90,490	+0.10(+0.55%)
May 13, 2008	18.78	18.78	18.59	18.63	30,952	-0.04(-0.24%)
May 12, 2008	18.55	18.69	18.50	18.67	51,495	+0.22(+1.17%)
May 09, 2008	18.48	18.57	18.44	18.46	33,798	-0.13(-0.72%)
May 08, 2008	18.72	18.72	18.54	18.59	85,575	-0.01(-0.07%)
May 07, 2008	18.98	19.01	18.59	18.61	263,173	-0.43(-2.24%)
May 06, 2008	18.81	19.06	18.74	19.03	54,500	+0.10(+0.50%)
May 05, 2008	18.99	19.00	18.90	18.94	62,395	-0.13(-0.66%)
May 02, 2008	19.17	19.23	18.98	19.06	112,362	+0.05(+0.29%)

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.