Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.62	18.67	18.37	18.38	78,308	-0.51(-2.71%)
Jul 30, 2008	18.75	19.00	18.66	18.90	83,461	-0.11(-0.59%)
Jul 29, 2008	19.01	19.01	18.36	19.01	62,328	+0.78(+4.27%)
Jul 28, 2008	18.51	18.74	18.21	18.23	60,084	+0.03(+0.18%)
Jul 25, 2008	18.14	18.48	18.11	18.20	42,763	-0.27(-1.48%)
Jul 24, 2008	19.25	19.25	18.42	18.47	94,810	-0.88(-4.57%)
Jul 23, 2008	19.26	19.47	19.11	19.35	105,472	+0.43(+2.26%)
Jul 22, 2008	18.36	18.92	18.27	18.92	189,832	+0.67(+3.69%)
Jul 21, 2008	18.01	18.32	18.01	18.25	56,367	+0.71(+4.03%)
Jul 18, 2008	17.69	17.70	17.38	17.54	97,538	-0.15(-0.85%)
Jul 17, 2008	17.49	17.73	17.41	17.69	102,245	+0.46(+2.65%)
Jul 16, 2008	16.25	17.24	16.25	17.24	177,522	+0.82(+4.98%)
Jul 15, 2008	16.65	16.68	16.18	16.42	197,438	-0.72(-4.22%)
Jul 14, 2008	17.39	17.46	17.07	17.14	74,928	-0.38(-2.16%)
Jul 11, 2008	17.63	17.81	17.33	17.52	94,636	+0.08(+0.45%)
Jul 10, 2008	17.36	17.44	17.14	17.44	110,600	+0.68(+4.05%)
Jul 09, 2008	17.25	17.28	16.77	16.77	89,406	-0.35(-2.05%)
Jul 08, 2008	16.95	17.12	16.64	17.12	197,265	-0.73(-4.10%)
Jul 07, 2008	18.22	18.22	17.54	17.85	95,013	+0.04(+0.20%)
Jul 04, 2008	17.92	17.97	17.65	17.81	70,662	+0.00(+0.00%)
Jul 03, 2008	17.92	17.97	17.65	17.81	70,662	-0.08(-0.47%)
Jul 02, 2008	18.72	18.74	17.86	17.89	106,622	-0.86(-4.60%)
Jul 01, 2008	18.79	18.99	18.40	18.76	127,548	-0.21(-1.11%)
Jun 30, 2008	19.11	19.14	18.94	18.97	66,300	-0.14(-0.76%)
Jun 27, 2008	19.68	19.74	19.02	19.11	98,469	-0.66(-3.32%)
Jun 26, 2008	20.29	20.31	19.77	19.77	141,327	-0.98(-4.72%)
Jun 25, 2008	20.50	20.92	20.33	20.75	148,631	+0.27(+1.33%)
Jun 24, 2008	20.56	20.66	19.98	20.48	177,166	-0.67(-3.18%)
Jun 23, 2008	21.79	21.79	21.14	21.15	131,427	-0.58(-2.66%)
Jun 20, 2008	22.26	22.81	21.73	21.73	254,740	-1.65(-7.05%)
Jun 19, 2008	22.17	24.08	21.92	23.38	540,842	+0.66(+2.89%)
Jun 18, 2008	22.59	22.87	22.37	22.72	206,801	+1.06(+4.88%)
Jun 17, 2008	22.03	22.14	21.65	21.66	147,281	-0.11(-0.51%)
Jun 16, 2008	21.87	21.95	21.51	21.77	227,330	+0.61(+2.89%)
Jun 13, 2008	21.06	21.24	20.77	21.16	237,692	-0.06(-0.29%)
Jun 12, 2008	21.61	21.61	21.15	21.22	166,241	+0.07(+0.34%)
Jun 11, 2008	21.53	21.59	21.14	21.15	188,740	-0.74(-3.38%)
Jun 10, 2008	21.82	22.12	21.67	21.89	255,579	-1.65(-7.00%)
Jun 09, 2008	23.56	23.85	23.23	23.54	181,037	+0.17(+0.71%)
Jun 06, 2008	24.44	24.44	23.29	23.37	230,757	-1.51(-6.06%)
Jun 05, 2008	23.86	24.88	23.86	24.88	306,873	+2.41(+10.75%)
Jun 04, 2008	22.37	22.73	22.37	22.46	119,479	+0.18(+0.80%)
Jun 03, 2008	22.55	22.60	22.09	22.29	249,133	-0.36(-1.60%)
Jun 02, 2008	22.66	23.05	22.39	22.65	203,113	-0.01(-0.05%)
May 30, 2008	22.82	23.23	22.61	22.66	249,320	-0.13(-0.56%)
May 29, 2008	22.14	22.81	22.01	22.79	388,642	+1.62(+7.68%)
May 28, 2008	21.14	21.28	20.93	21.16	188,429	+0.12(+0.58%)
May 27, 2008	20.87	21.08	20.54	21.04	256,648	-0.11(-0.50%)
May 26, 2008	21.48	21.67	20.79	21.14	0	+0.00(+0.00%)
May 23, 2008	21.48	21.67	20.79	21.14	490,326	+0.08(+0.40%)
May 22, 2008	21.20	21.29	20.90	21.06	423,979	-0.31(-1.43%)
May 21, 2008	21.48	22.19	21.21	21.37	468,543	+0.58(+2.78%)
May 20, 2008	21.51	21.51	20.70	20.79	674,271	-1.22(-5.56%)
May 19, 2008	22.36	22.40	21.98	22.01	452,176	-0.23(-1.05%)
May 16, 2008	22.25	22.89	22.08	22.25	1,040,475	+0.53(+2.43%)
May 15, 2008	21.43	21.75	21.12	21.72	226,557	+0.53(+2.52%)
May 14, 2008	21.17	21.35	21.07	21.18	67,628	+0.02(+0.08%)
May 13, 2008	21.19	21.34	21.12	21.17	64,041	-0.02(-0.08%)
May 12, 2008	21.35	21.43	20.87	21.18	96,952	-0.13(-0.60%)
May 09, 2008	21.61	21.65	21.15	21.31	69,157	-0.66(-2.99%)
May 08, 2008	21.87	22.19	21.82	21.97	121,528	+0.26(+1.18%)
May 07, 2008	22.81	22.81	21.57	21.71	636,452	-1.57(-6.76%)
May 06, 2008	22.97	23.34	22.76	23.29	428,490	-0.21(-0.90%)
May 05, 2008	23.87	23.87	23.37	23.50	362,373	-0.55(-2.27%)
May 02, 2008	23.92	24.29	23.53	24.04	284,350	+1.57(+7.01%)

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.