Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.89	16.07	15.22	15.40	75,095	-0.91(-5.56%)
Jul 30, 2008	16.21	16.56	15.17	16.31	32,371	+0.41(+2.60%)
Jul 29, 2008	15.89	16.48	15.10	15.89	39,537	+0.94(+6.26%)
Jul 28, 2008	15.70	15.74	14.53	14.96	16,825	-0.87(-5.47%)
Jul 25, 2008	15.00	16.27	15.00	15.82	24,803	+1.39(+9.67%)
Jul 24, 2008	15.95	15.95	13.77	14.43	41,375	-1.24(-7.90%)
Jul 23, 2008	16.26	16.26	15.59	15.67	18,797	-0.68(-4.16%)
Jul 22, 2008	14.37	16.71	13.97	16.35	103,738	+1.93(+13.38%)
Jul 21, 2008	14.41	14.52	13.74	14.42	8,478	+0.29(+2.06%)
Jul 18, 2008	14.42	14.67	13.44	14.13	21,681	-0.42(-2.92%)
Jul 17, 2008	14.31	14.67	13.61	14.55	29,838	+0.33(+2.33%)
Jul 16, 2008	13.41	14.22	12.81	14.22	51,705	+0.89(+6.72%)
Jul 15, 2008	12.98	13.59	11.95	13.32	54,940	+0.17(+1.33%)
Jul 14, 2008	13.44	13.44	12.26	13.15	13,613	-0.16(-1.18%)
Jul 11, 2008	12.24	13.42	11.84	13.31	23,512	+0.93(+7.51%)
Jul 10, 2008	12.05	12.59	11.62	12.38	17,859	+0.29(+2.40%)
Jul 09, 2008	13.33	13.63	12.09	12.09	24,527	-1.21(-9.13%)
Jul 08, 2008	11.66	13.31	11.46	13.30	46,479	+1.71(+14.74%)
Jul 07, 2008	12.64	12.64	11.48	11.59	30,769	-0.55(-4.50%)
Jul 04, 2008	12.05	13.11	12.05	12.14	9,397	+0.00(+0.00%)
Jul 03, 2008	12.05	13.11	12.05	12.14	9,397	-0.42(-3.38%)
Jul 02, 2008	11.73	12.56	11.73	12.56	36,885	+0.85(+7.30%)
Jul 01, 2008	11.45	11.94	11.45	11.71	39,463	+0.17(+1.46%)
Jun 30, 2008	12.55	12.96	11.53	11.54	36,126	-0.76(-6.19%)
Jun 27, 2008	12.35	13.31	11.62	12.30	248,561	+0.19(+1.58%)
Jun 26, 2008	13.23	13.23	12.09	12.11	16,456	-1.23(-9.23%)
Jun 25, 2008	12.01	13.37	12.01	13.34	18,509	+1.35(+11.24%)
Jun 24, 2008	12.24	12.52	11.78	11.99	33,405	-0.29(-2.37%)
Jun 23, 2008	13.66	13.66	12.21	12.28	32,421	-0.87(-6.58%)
Jun 20, 2008	13.33	13.42	12.67	13.15	91,365	-0.29(-2.16%)
Jun 19, 2008	13.21	13.44	13.17	13.44	14,376	+0.23(+1.72%)
Jun 18, 2008	13.53	13.60	13.21	13.21	37,128	-0.40(-2.95%)
Jun 17, 2008	14.53	14.53	13.62	13.62	3,415	-0.91(-6.28%)
Jun 16, 2008	13.98	14.53	13.37	14.53	29,668	+0.52(+3.73%)
Jun 13, 2008	13.55	14.03	13.55	14.00	10,452	+0.63(+4.69%)
Jun 12, 2008	13.50	13.95	13.37	13.38	6,069	+0.04(+0.30%)
Jun 11, 2008	14.09	14.09	13.34	13.34	17,558	-0.82(-5.79%)
Jun 10, 2008	14.22	14.38	13.49	14.16	10,395	+0.43(+3.13%)
Jun 09, 2008	14.07	14.53	13.73	13.73	28,134	-0.23(-1.62%)
Jun 06, 2008	14.52	14.82	13.95	13.95	19,356	-0.69(-4.68%)
Jun 05, 2008	13.02	14.91	13.02	14.64	67,124	+1.60(+12.25%)
Jun 04, 2008	12.92	13.48	12.87	13.04	21,216	+0.04(+0.31%)
Jun 03, 2008	13.41	13.41	12.86	13.00	24,639	-0.33(-2.44%)
Jun 02, 2008	14.24	14.46	13.24	13.32	27,424	-0.95(-6.64%)
May 30, 2008	13.66	14.52	13.66	14.27	76,890	+0.33(+2.33%)
May 29, 2008	13.45	13.95	13.41	13.95	16,608	+0.48(+3.58%)
May 28, 2008	13.51	13.62	13.38	13.46	21,344	+0.10(+0.74%)
May 27, 2008	13.37	13.50	12.95	13.37	27,544	+0.31(+2.36%)
May 26, 2008	13.35	13.35	12.82	13.06	9,533	+0.00(+0.00%)
May 23, 2008	13.35	13.35	12.82	13.06	9,533	-0.33(-2.43%)
May 22, 2008	13.08	13.63	12.80	13.38	18,206	+0.38(+2.91%)
May 21, 2008	13.02	13.52	12.70	13.00	23,190	+0.02(+0.18%)
May 20, 2008	13.46	14.01	12.52	12.98	42,104	-0.56(-4.16%)
May 19, 2008	13.67	13.73	13.39	13.55	64,402	-0.16(-1.19%)
May 16, 2008	14.20	14.23	13.63	13.71	35,706	-0.40(-2.80%)
May 15, 2008	14.04	14.35	13.92	14.10	10,018	+0.03(+0.25%)
May 14, 2008	14.09	14.59	14.00	14.07	17,532	-0.02(-0.17%)
May 13, 2008	14.14	14.38	13.97	14.09	14,395	-0.01(-0.04%)
May 12, 2008	13.96	14.13	13.68	14.10	30,475	+0.17(+1.25%)
May 09, 2008	13.67	14.15	13.52	13.92	9,674	+0.13(+0.97%)
May 08, 2008	14.07	14.28	13.66	13.79	33,163	+0.09(+0.68%)
May 07, 2008	15.18	15.18	13.68	13.70	50,659	-1.87(-12.02%)
May 06, 2008	14.71	15.64	14.71	15.57	12,514	+0.77(+5.18%)
May 05, 2008	15.35	16.03	14.80	14.80	19,072	-0.68(-4.39%)
May 02, 2008	16.36	16.36	15.11	15.48	25,551	-0.65(-4.03%)

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.