Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.71	14.10	13.57	13.62	290,891	-0.33(-2.33%)
Jul 30, 2008	13.83	14.20	13.71	13.94	256,454	+0.13(+0.93%)
Jul 29, 2008	13.81	13.97	13.36	13.81	286,270	+0.43(+3.24%)
Jul 28, 2008	13.52	13.71	13.29	13.38	277,796	-0.21(-1.52%)
Jul 25, 2008	14.00	14.00	13.34	13.59	462,581	-0.40(-2.89%)
Jul 24, 2008	14.17	14.41	13.65	13.99	1,271,498	+0.06(+0.42%)
Jul 23, 2008	13.57	14.11	13.57	13.93	1,120,867	+0.44(+3.29%)
Jul 22, 2008	13.43	13.79	13.07	13.49	669,646	+0.08(+0.59%)
Jul 21, 2008	13.36	13.66	13.28	13.41	803,540	+0.13(+0.96%)
Jul 18, 2008	13.41	13.41	12.99	13.28	715,449	-0.21(-1.53%)
Jul 17, 2008	13.46	13.69	13.09	13.49	620,664	+0.03(+0.22%)
Jul 16, 2008	12.90	13.49	12.59	13.46	487,863	+0.63(+4.92%)
Jul 15, 2008	12.27	13.09	12.18	12.83	502,899	+0.38(+3.09%)
Jul 14, 2008	12.58	12.83	12.23	12.44	627,017	-0.30(-2.32%)
Jul 11, 2008	13.99	14.07	12.59	12.74	1,198,766	-1.44(-10.15%)
Jul 10, 2008	13.69	14.32	13.57	14.18	256,982	+0.48(+3.52%)
Jul 09, 2008	14.39	14.55	13.67	13.69	372,448	-0.64(-4.47%)
Jul 08, 2008	14.03	14.47	13.88	14.33	319,732	+0.35(+2.54%)
Jul 07, 2008	13.86	14.36	13.77	13.98	507,651	+0.23(+1.65%)
Jul 04, 2008	13.65	14.00	13.41	13.75	162,087	+0.00(+0.00%)
Jul 03, 2008	13.65	14.00	13.41	13.75	162,087	+0.11(+0.79%)
Jul 02, 2008	13.95	14.23	13.60	13.65	239,916	-0.34(-2.40%)
Jul 01, 2008	13.35	14.09	13.24	13.98	952,506	+0.48(+3.58%)
Jun 30, 2008	13.83	14.22	13.50	13.50	549,925	-0.29(-2.07%)
Jun 27, 2008	13.60	13.78	13.19	13.78	927,777	+0.14(+1.01%)
Jun 26, 2008	13.81	14.24	13.47	13.65	362,206	-0.78(-5.40%)
Jun 25, 2008	14.59	14.68	14.21	14.42	398,532	+0.08(+0.55%)
Jun 24, 2008	14.06	14.99	13.90	14.34	1,064,250	+0.82(+6.04%)
Jun 23, 2008	13.75	13.86	13.35	13.53	305,755	-0.16(-1.15%)
Jun 20, 2008	13.83	13.97	13.25	13.68	537,861	-0.22(-1.56%)
Jun 19, 2008	13.89	14.12	13.71	13.90	377,219	+0.00(+0.00%)
Jun 18, 2008	13.81	14.07	13.74	13.90	250,544	+0.00(+0.00%)
Jun 17, 2008	14.26	14.30	13.85	13.90	236,933	-0.33(-2.35%)
Jun 16, 2008	13.87	14.28	13.86	14.24	179,254	+0.29(+2.05%)
Jun 13, 2008	13.34	13.95	13.34	13.95	367,592	+0.78(+5.91%)
Jun 12, 2008	13.14	13.65	13.11	13.17	242,710	+0.16(+1.21%)
Jun 11, 2008	13.44	13.54	13.01	13.01	203,056	-0.45(-3.37%)
Jun 10, 2008	13.65	13.74	13.43	13.47	411,520	-0.30(-2.15%)
Jun 09, 2008	13.93	14.13	13.62	13.76	261,167	-0.17(-1.20%)
Jun 06, 2008	14.44	14.45	13.93	13.93	320,444	-0.58(-4.01%)
Jun 05, 2008	14.83	14.97	14.25	14.51	401,803	-0.32(-2.13%)
Jun 04, 2008	14.76	14.92	14.48	14.83	314,527	+0.05(+0.33%)
Jun 03, 2008	15.09	15.40	14.50	14.78	310,321	-0.29(-1.90%)
Jun 02, 2008	15.53	15.92	14.80	15.06	449,075	-0.54(-3.47%)
May 30, 2008	15.04	15.61	14.91	15.61	498,747	+0.56(+3.73%)
May 29, 2008	14.86	15.40	14.74	15.04	180,690	+0.11(+0.73%)
May 28, 2008	15.26	15.26	14.74	14.94	175,430	-0.22(-1.43%)
May 27, 2008	14.72	15.22	14.72	15.15	125,583	+0.40(+2.74%)
May 26, 2008	15.19	15.51	14.60	14.75	228,211	+0.00(+0.00%)
May 23, 2008	15.19	15.51	14.60	14.75	228,211	-0.48(-3.17%)
May 22, 2008	15.13	15.40	14.87	15.23	270,204	+0.19(+1.24%)
May 21, 2008	15.37	15.64	14.93	15.04	267,822	-0.29(-1.86%)
May 20, 2008	15.55	15.93	15.07	15.33	211,475	-0.31(-1.95%)
May 19, 2008	15.65	16.04	15.42	15.64	254,019	-0.06(-0.38%)
May 16, 2008	15.97	15.98	15.38	15.69	320,229	-0.17(-1.06%)
May 15, 2008	15.80	16.03	15.53	15.86	188,419	+0.04(+0.25%)
May 14, 2008	15.29	15.96	15.28	15.82	516,809	+0.54(+3.55%)
May 13, 2008	15.05	15.41	15.02	15.28	234,673	+0.29(+1.91%)
May 12, 2008	15.16	15.27	14.75	14.99	448,886	-0.01(-0.07%)
May 09, 2008	14.88	15.18	14.64	15.00	974,997	+0.96(+6.80%)
May 08, 2008	14.28	14.41	13.89	14.05	333,583	-0.17(-1.18%)
May 07, 2008	14.44	14.86	14.10	14.22	304,326	-0.22(-1.50%)
May 06, 2008	14.17	14.54	14.02	14.43	296,647	+0.21(+1.45%)
May 05, 2008	13.95	14.30	13.79	14.23	315,221	+0.28(+1.98%)
May 02, 2008	14.44	14.44	13.72	13.95	430,292	-0.34(-2.35%)

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.