Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.72	14.40	13.60	14.00	109,318	+0.43(+3.17%)
Jul 30, 2008	13.69	13.72	13.40	13.57	166,165	+0.20(+1.50%)
Jul 29, 2008	13.37	13.99	13.14	13.37	186,385	+0.37(+2.85%)
Jul 28, 2008	13.74	14.55	12.90	13.00	249,350	-0.53(-3.92%)
Jul 25, 2008	13.47	13.91	13.26	13.53	252,050	+0.08(+0.59%)
Jul 24, 2008	14.07	14.23	13.22	13.45	159,419	-0.40(-2.89%)
Jul 23, 2008	14.22	14.70	13.85	13.85	289,106	-0.41(-2.88%)
Jul 22, 2008	14.58	14.58	13.98	14.26	164,609	-0.31(-2.13%)
Jul 21, 2008	14.31	14.73	14.08	14.57	95,803	+0.44(+3.11%)
Jul 18, 2008	14.17	14.22	13.63	14.13	170,287	+0.06(+0.43%)
Jul 17, 2008	14.75	14.84	13.80	14.07	117,910	-0.43(-2.97%)
Jul 16, 2008	13.30	15.03	12.80	14.50	191,792	+1.16(+8.70%)
Jul 15, 2008	13.22	13.65	13.00	13.34	141,444	+0.22(+1.68%)
Jul 14, 2008	13.26	13.53	12.96	13.12	103,211	+0.13(+1.00%)
Jul 11, 2008	12.84	13.12	12.13	12.99	147,759	-0.02(-0.15%)
Jul 10, 2008	13.26	13.61	12.92	13.01	67,000	-0.30(-2.25%)
Jul 09, 2008	13.57	14.01	13.23	13.31	300,220	-0.18(-1.33%)
Jul 08, 2008	13.91	13.94	13.00	13.49	297,163	-0.51(-3.64%)
Jul 07, 2008	14.52	14.53	13.76	14.00	278,429	-0.04(-0.28%)
Jul 04, 2008	13.99	14.15	13.70	14.04	90,981	+0.00(+0.00%)
Jul 03, 2008	13.99	14.15	13.70	14.04	90,981	+0.24(+1.74%)
Jul 02, 2008	14.21	14.33	13.75	13.80	221,044	-0.24(-1.71%)
Jul 01, 2008	14.16	15.06	14.04	14.04	151,449	-0.40(-2.77%)
Jun 30, 2008	14.78	15.08	14.40	14.44	310,472	-0.12(-0.82%)
Jun 27, 2008	14.33	14.62	13.33	14.56	178,822	+0.17(+1.18%)
Jun 26, 2008	14.41	14.62	14.25	14.39	70,565	-0.31(-2.11%)
Jun 25, 2008	15.23	16.48	14.54	14.70	404,423	+1.23(+9.13%)
Jun 24, 2008	14.16	14.34	12.91	13.47	305,519	-0.72(-5.07%)
Jun 23, 2008	14.80	14.87	14.04	14.19	87,530	-0.67(-4.51%)
Jun 20, 2008	15.25	15.61	14.40	14.86	99,606	-0.48(-3.13%)
Jun 19, 2008	15.71	15.98	15.17	15.34	49,095	-0.21(-1.35%)
Jun 18, 2008	15.97	15.97	15.25	15.55	183,893	-0.45(-2.81%)
Jun 17, 2008	16.06	16.50	15.82	16.00	222,546	+0.03(+0.16%)
Jun 16, 2008	16.26	16.29	15.80	15.97	107,417	-0.38(-2.35%)
Jun 13, 2008	16.82	16.82	16.12	16.36	48,460	-0.14(-0.85%)
Jun 12, 2008	16.63	16.72	16.30	16.50	171,956	+0.00(+0.00%)
Jun 11, 2008	16.70	17.19	16.00	16.50	503,601	-0.44(-2.60%)
Jun 10, 2008	16.62	17.38	16.29	16.94	252,814	-0.60(-3.42%)
Jun 09, 2008	18.08	18.11	17.34	17.54	223,623	-0.66(-3.63%)
Jun 06, 2008	18.25	18.58	17.54	18.20	270,635	-0.36(-1.94%)
Jun 05, 2008	17.95	18.65	17.82	18.56	206,195	+0.71(+3.98%)
Jun 04, 2008	17.34	17.97	17.06	17.85	114,163	+0.27(+1.54%)
Jun 03, 2008	17.49	17.58	17.24	17.58	517,724	+0.09(+0.51%)
Jun 02, 2008	17.42	17.66	17.12	17.49	88,586	-0.03(-0.17%)
May 30, 2008	16.56	17.62	16.56	17.52	181,318	-0.17(-0.96%)
May 29, 2008	16.87	17.73	16.87	17.69	228,600	+0.47(+2.73%)
May 28, 2008	17.08	17.67	17.06	17.22	354,561	-0.20(-1.15%)
May 27, 2008	17.50	17.62	16.61	17.42	222,538	-0.30(-1.69%)
May 26, 2008	18.50	18.53	17.30	17.72	95,745	+0.00(+0.00%)
May 23, 2008	18.50	18.53	17.30	17.72	95,745	-0.28(-1.56%)
May 22, 2008	18.55	18.97	17.81	18.00	191,911	-0.55(-2.96%)
May 21, 2008	18.35	19.19	18.19	18.55	281,474	+0.20(+1.09%)
May 20, 2008	19.95	19.95	18.22	18.35	315,903	-1.60(-8.02%)
May 19, 2008	18.95	20.98	18.95	19.95	646,129	+1.00(+5.28%)
May 16, 2008	18.99	19.49	18.61	18.95	533,070	-0.25(-1.30%)
May 15, 2008	17.93	19.68	17.93	19.20	437,487	+1.37(+7.68%)
May 14, 2008	17.10	18.12	17.10	17.83	772,288	+0.76(+4.45%)
May 13, 2008	17.20	17.79	16.95	17.07	496,151	-0.06(-0.35%)
May 12, 2008	17.77	18.01	17.13	17.13	160,617	-0.86(-4.78%)
May 09, 2008	18.90	18.90	17.74	17.99	467,759	-0.91(-4.81%)
May 08, 2008	19.87	19.87	17.07	18.90	1,431,565	-1.35(-6.67%)
May 07, 2008	20.80	20.88	20.00	20.25	169,781	-0.21(-1.03%)
May 06, 2008	20.80	20.91	20.45	20.46	384,046	-0.50(-2.39%)
May 05, 2008	21.52	21.85	20.96	20.96	263,430	-0.75(-3.45%)
May 02, 2008	20.54	21.96	19.73	21.71	254,810	+1.56(+7.74%)

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.