Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.76	14.91	14.67	14.67	287,570	-0.05(-0.33%)
Jul 30, 2008	14.62	14.75	14.58	14.71	257,473	-0.74(-4.77%)
Jul 29, 2008	15.45	15.46	15.21	15.45	215,288	+0.09(+0.59%)
Jul 28, 2008	15.59	15.64	15.33	15.36	153,308	-0.24(-1.52%)
Jul 25, 2008	15.66	15.68	15.53	15.60	150,261	-0.08(-0.52%)
Jul 24, 2008	15.95	15.96	15.58	15.68	268,670	+0.07(+0.47%)
Jul 23, 2008	15.53	15.62	15.49	15.61	235,248	+0.09(+0.58%)
Jul 22, 2008	15.35	15.55	15.33	15.52	218,517	-0.79(-4.87%)
Jul 21, 2008	16.21	16.32	16.18	16.31	177,209	+0.24(+1.48%)
Jul 18, 2008	15.84	16.08	15.78	16.07	159,454	-0.12(-0.76%)
Jul 17, 2008	16.04	16.25	15.89	16.20	240,449	+0.05(+0.30%)
Jul 16, 2008	15.72	16.15	15.66	16.15	254,242	+0.30(+1.91%)
Jul 15, 2008	15.85	15.96	15.72	15.84	325,228	-0.51(-3.10%)
Jul 14, 2008	16.34	16.43	16.24	16.35	494,606	-0.54(-3.20%)
Jul 11, 2008	16.72	16.92	16.65	16.89	515,404	-0.52(-3.01%)
Jul 10, 2008	17.26	17.42	17.21	17.42	259,467	+0.26(+1.53%)
Jul 09, 2008	17.33	17.47	17.11	17.16	254,398	+0.14(+0.82%)
Jul 08, 2008	16.96	17.02	16.81	17.02	310,469	+0.12(+0.73%)
Jul 07, 2008	16.96	17.05	16.75	16.89	274,139	+0.00(+0.00%)
Jul 04, 2008	17.09	17.10	16.84	16.89	211,127	+0.00(+0.00%)
Jul 03, 2008	17.09	17.10	16.84	16.89	211,127	+0.02(+0.15%)
Jul 02, 2008	17.10	17.25	16.82	16.87	329,364	+0.26(+1.58%)
Jul 01, 2008	16.43	16.78	16.37	16.61	356,898	+0.26(+1.60%)
Jun 30, 2008	16.34	16.48	16.31	16.34	213,378	+0.20(+1.22%)
Jun 27, 2008	16.40	16.46	16.14	16.15	304,498	-0.29(-1.79%)
Jun 26, 2008	16.66	16.72	16.40	16.44	252,357	-0.39(-2.33%)
Jun 25, 2008	16.75	16.99	16.65	16.84	329,092	+0.56(+3.42%)
Jun 24, 2008	16.17	16.43	16.07	16.28	424,611	+0.38(+2.37%)
Jun 23, 2008	16.03	16.08	15.80	15.90	202,757	+0.03(+0.21%)
Jun 20, 2008	15.95	15.96	15.76	15.87	230,645	-0.33(-2.02%)
Jun 19, 2008	16.15	16.25	16.04	16.20	251,552	-0.29(-1.79%)
Jun 18, 2008	16.56	16.58	16.42	16.49	198,349	-0.48(-2.85%)
Jun 17, 2008	16.90	17.11	16.79	16.97	188,751	-0.06(-0.34%)
Jun 16, 2008	16.97	17.06	16.77	17.03	153,193	-0.07(-0.43%)
Jun 13, 2008	16.94	17.12	16.94	17.11	184,964	+0.10(+0.58%)
Jun 12, 2008	17.01	17.11	16.88	17.01	318,816	+0.04(+0.24%)
Jun 11, 2008	17.10	17.14	16.92	16.97	272,128	-0.32(-1.85%)
Jun 10, 2008	17.34	17.47	17.23	17.29	312,125	-0.46(-2.58%)
Jun 09, 2008	17.93	17.96	17.66	17.74	253,187	-0.04(-0.23%)
Jun 06, 2008	18.18	18.18	17.76	17.79	249,046	-0.85(-4.57%)
Jun 05, 2008	18.37	18.64	18.34	18.64	337,235	+1.08(+6.16%)
Jun 04, 2008	17.61	17.65	17.49	17.56	200,467	+0.07(+0.37%)
Jun 03, 2008	17.65	17.67	17.44	17.49	243,541	-0.10(-0.56%)
Jun 02, 2008	17.63	17.70	17.47	17.59	256,371	-0.41(-2.27%)
May 30, 2008	18.04	18.21	17.97	18.00	309,676	+0.21(+1.20%)
May 29, 2008	17.79	17.83	17.66	17.79	241,992	-0.16(-0.91%)
May 28, 2008	18.08	18.08	17.78	17.95	214,403	-0.40(-2.19%)
May 27, 2008	18.33	18.39	18.21	18.35	198,670	+0.02(+0.13%)
May 26, 2008	18.53	18.54	18.31	18.33	0	+0.00(+0.00%)
May 23, 2008	18.53	18.54	18.31	18.33	259,318	-0.11(-0.58%)
May 22, 2008	18.29	18.48	18.29	18.43	297,122	+0.92(+5.24%)
May 21, 2008	17.82	17.86	17.47	17.52	180,366	-0.15(-0.83%)
May 20, 2008	17.70	17.78	17.55	17.66	254,744	-0.16(-0.92%)
May 19, 2008	18.01	18.01	17.76	17.83	234,493	-0.43(-2.33%)
May 16, 2008	18.26	18.26	18.06	18.25	483,172	-0.01(-0.04%)
May 15, 2008	17.90	18.27	17.90	18.26	229,356	+0.44(+2.48%)
May 14, 2008	17.74	17.99	17.71	17.82	280,121	+0.25(+1.40%)
May 13, 2008	17.43	17.57	17.38	17.57	263,336	-0.02(-0.09%)
May 12, 2008	17.41	17.62	17.33	17.59	313,757	+0.66(+3.92%)
May 09, 2008	16.69	16.95	16.69	16.93	283,099	+0.36(+2.18%)
May 08, 2008	16.57	16.62	16.48	16.57	262,598	-0.12(-0.74%)
May 07, 2008	16.77	16.85	16.62	16.69	372,033	-0.29(-1.69%)
May 06, 2008	16.88	17.01	16.82	16.97	308,776	-0.35(-2.03%)
May 05, 2008	17.36	17.40	17.25	17.33	297,094	-0.13(-0.75%)
May 02, 2008	17.37	17.60	17.29	17.46	255,040	+0.16(+0.95%)

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.