Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.70	14.15	13.75	14.01	50,137	+0.31(+2.26%)
Jul 30, 2008	13.95	13.90	13.50	13.70	50,715	-0.25(-1.79%)
Jul 29, 2008	13.95	13.95	13.60	13.95	16,530	+0.50(+3.72%)
Jul 28, 2008	13.45	13.80	13.45	13.45	19,432	-0.40(-2.89%)
Jul 25, 2008	13.85	13.85	13.50	13.85	27,687	-0.05(-0.36%)
Jul 24, 2008	13.90	14.35	13.90	13.90	76,714	+0.10(+0.72%)
Jul 23, 2008	13.80	13.95	13.70	13.80	16,540	+0.01(+0.07%)
Jul 22, 2008	13.79	13.80	13.40	13.79	39,229	-0.21(-1.50%)
Jul 21, 2008	14.15	14.20	13.75	14.00	76,846	-0.15(-1.06%)
Jul 18, 2008	14.15	14.25	14.00	14.15	6,579	+0.15(+1.07%)
Jul 17, 2008	13.72	14.35	14.00	14.00	14,760	+0.28(+2.04%)
Jul 16, 2008	13.72	13.80	13.40	13.72	72,370	+0.26(+1.93%)
Jul 15, 2008	13.46	13.70	13.30	13.46	31,046	-0.39(-2.82%)
Jul 14, 2008	13.85	14.25	13.85	13.85	17,473	-0.25(-1.77%)
Jul 11, 2008	14.10	14.30	13.85	14.10	18,441	-0.20(-1.40%)
Jul 10, 2008	14.30	14.45	14.15	14.30	31,461	+0.50(+3.62%)
Jul 09, 2008	13.80	13.95	13.56	13.80	21,139	+0.10(+0.73%)
Jul 08, 2008	13.70	13.70	13.50	13.70	10,204	-0.35(-2.49%)
Jul 07, 2008	14.05	14.25	13.89	14.05	16,813	+0.15(+1.08%)
Jul 04, 2008	13.90	13.90	13.40	13.90	169,644	+0.00(+0.00%)
Jul 03, 2008	13.90	13.90	13.40	13.90	169,644	+0.35(+2.58%)
Jul 02, 2008	13.55	13.60	13.25	13.55	22,702	+0.15(+1.12%)
Jul 01, 2008	13.40	13.55	13.10	13.40	32,861	-0.19(-1.40%)
Jun 30, 2008	13.59	13.70	13.35	13.59	12,790	-0.46(-3.27%)
Jun 27, 2008	14.05	14.30	13.95	14.05	13,818	-0.20(-1.40%)
Jun 26, 2008	14.25	14.40	14.11	14.25	53,070	+0.10(+0.71%)
Jun 25, 2008	14.15	14.30	14.00	14.15	30,043	+0.15(+1.07%)
Jun 24, 2008	14.00	14.00	13.70	14.00	26,395	+0.45(+3.32%)
Jun 23, 2008	13.85	13.70	13.50	13.55	14,585	-0.30(-2.17%)
Jun 20, 2008	13.85	13.90	13.40	13.85	14,992	+0.10(+0.73%)
Jun 19, 2008	13.75	13.75	13.35	13.75	19,443	-0.20(-1.43%)
Jun 18, 2008	13.95	14.00	13.85	13.95	25,421	+0.05(+0.36%)
Jun 17, 2008	13.90	13.95	13.77	13.90	29,607	+0.08(+0.58%)
Jun 16, 2008	13.82	13.84	13.51	13.82	13,283	+0.08(+0.58%)
Jun 13, 2008	13.74	13.75	13.30	13.74	26,822	+0.19(+1.40%)
Jun 12, 2008	13.55	13.80	13.50	13.55	68,205	-0.20(-1.45%)
Jun 11, 2008	13.75	14.15	13.65	13.75	42,337	-0.62(-4.31%)
Jun 10, 2008	14.37	14.45	14.10	14.37	137,297	-0.33(-2.24%)
Jun 09, 2008	14.70	14.90	14.55	14.70	19,168	+0.00(+0.00%)
Jun 06, 2008	14.70	15.25	14.60	14.70	44,510	-0.40(-2.65%)
Jun 05, 2008	15.10	15.25	14.75	15.10	46,744	-0.05(-0.33%)
Jun 04, 2008	15.15	15.40	15.15	15.15	32,867	+0.15(+1.00%)
Jun 03, 2008	15.00	15.10	14.70	15.00	16,321	-0.10(-0.66%)
Jun 02, 2008	15.10	15.20	14.75	15.10	23,011	+0.25(+1.68%)
May 30, 2008	15.08	14.85	14.55	14.85	17,903	-0.23(-1.53%)
May 29, 2008	15.08	15.20	14.80	15.08	35,622	-0.92(-5.75%)
May 28, 2008	16.00	16.00	15.65	16.00	39,255	+0.30(+1.91%)
May 27, 2008	15.09	15.85	15.50	15.70	38,680	+0.61(+4.04%)
May 26, 2008	15.09	15.50	15.00	15.09	125,365	+0.00(+0.00%)
May 23, 2008	15.09	15.50	15.00	15.09	125,365	-1.70(-10.13%)
May 22, 2008	16.79	16.80	16.40	16.79	58,675	+0.19(+1.14%)
May 21, 2008	16.60	17.25	16.50	16.60	61,361	+0.21(+1.28%)
May 20, 2008	16.39	16.65	16.16	16.39	160,081	-0.80(-4.65%)
May 19, 2008	16.45	17.25	16.80	17.19	120,141	+0.74(+4.50%)
May 16, 2008	16.45	16.45	16.10	16.45	70,953	-0.10(-0.60%)
May 15, 2008	16.55	16.64	16.20	16.55	48,764	+0.55(+3.44%)
May 14, 2008	16.00	16.00	15.75	16.00	9,958	+0.00(+0.00%)
May 13, 2008	16.00	16.00	15.75	16.00	26,460	+0.00(+0.00%)
May 12, 2008	16.00	16.15	15.75	16.00	19,366	+0.24(+1.52%)
May 09, 2008	15.25	16.05	15.75	15.76	9,543	+0.51(+3.34%)
May 08, 2008	15.25	15.25	14.90	15.25	18,503	+0.75(+5.17%)
May 07, 2008	14.50	14.90	14.50	14.50	22,552	-1.25(-7.94%)
May 06, 2008	15.75	15.85	15.30	15.75	21,931	-0.05(-0.32%)
May 05, 2008	15.80	15.80	15.50	15.80	92,903	-0.36(-2.23%)
May 02, 2008	15.65	16.35	16.00	16.16	97,659	+0.51(+3.26%)

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.