Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	23.70	24.11	23.51	23.84	26,672	-0.22(-0.93%)
Jul 30, 2008	24.30	24.32	23.45	24.07	68,879	-0.12(-0.49%)
Jul 29, 2008	24.18	24.18	23.17	24.18	20,499	+1.02(+4.38%)
Jul 28, 2008	23.58	23.61	23.17	23.17	2,058	-0.28(-1.20%)
Jul 25, 2008	23.25	23.74	23.18	23.45	31,583	+0.19(+0.80%)
Jul 24, 2008	24.91	24.91	23.15	23.26	23,506	-1.36(-5.54%)
Jul 23, 2008	23.84	24.67	23.84	24.63	16,527	+0.79(+3.29%)
Jul 22, 2008	22.74	23.84	22.70	23.84	27,647	+0.88(+3.84%)
Jul 21, 2008	22.78	23.00	22.78	22.96	6,238	+0.19(+0.84%)
Jul 18, 2008	22.43	22.77	22.43	22.77	15,483	+0.14(+0.62%)
Jul 17, 2008	22.56	22.81	22.00	22.63	19,786	+0.25(+1.13%)
Jul 16, 2008	20.87	22.38	20.87	22.38	24,802	+1.16(+5.47%)
Jul 15, 2008	20.76	21.45	20.70	21.22	32,977	-0.12(-0.58%)
Jul 14, 2008	22.06	22.06	21.26	21.34	4,035	-0.21(-0.96%)
Jul 11, 2008	21.29	21.65	21.29	21.55	1,625	+0.60(+2.87%)
Jul 10, 2008	20.93	20.95	20.93	20.95	1,090	+0.01(+0.05%)
Jul 09, 2008	22.64	22.64	20.94	20.94	13,201	-1.30(-5.85%)
Jul 08, 2008	21.30	22.24	21.12	22.24	76,633	+1.04(+4.92%)
Jul 07, 2008	21.18	21.41	21.00	21.19	3,080	-0.12(-0.58%)
Jul 04, 2008	21.32	21.32	21.32	21.32	221	+0.00(+0.00%)
Jul 03, 2008	21.32	21.32	21.32	21.32	221	-0.12(-0.56%)
Jul 02, 2008	21.56	21.56	21.44	21.44	1,160	-0.07(-0.31%)
Jul 01, 2008	21.21	21.63	21.08	21.50	7,821	-0.07(-0.31%)
Jun 30, 2008	21.51	21.90	21.37	21.57	4,431	+0.08(+0.37%)
Jun 27, 2008	21.85	21.85	21.44	21.49	23,178	-0.33(-1.52%)
Jun 26, 2008	22.27	22.27	21.82	21.82	713	-0.65(-2.91%)
Jun 25, 2008	22.47	22.48	22.47	22.48	2,139	+0.24(+1.10%)
Jun 24, 2008	22.00	22.39	22.00	22.23	3,128	-0.26(-1.15%)
Jun 23, 2008	23.05	23.05	22.44	22.49	25,380	-0.51(-2.22%)
Jun 20, 2008	23.42	23.42	23.00	23.00	16,078	-0.58(-2.47%)
Jun 19, 2008	23.39	23.58	23.33	23.58	1,363	+0.43(+1.84%)
Jun 18, 2008	23.58	23.58	23.16	23.16	3,488	-0.89(-3.71%)
Jun 17, 2008	24.29	24.29	24.05	24.05	2,563	-0.31(-1.27%)
Jun 16, 2008	24.30	24.36	24.29	24.36	4,777	+0.50(+2.12%)
Jun 13, 2008	23.94	23.94	23.63	23.85	18,003	+0.46(+1.97%)
Jun 12, 2008	23.88	23.91	23.39	23.39	102,915	-0.31(-1.33%)
Jun 11, 2008	23.71	23.71	23.71	23.71	1,069	+0.01(+0.05%)
Jun 10, 2008	23.58	23.70	23.22	23.70	25,565	+0.17(+0.72%)
Jun 09, 2008	24.25	24.39	23.51	23.53	5,686	-0.63(-2.60%)
Jun 06, 2008	24.79	24.79	24.16	24.16	6,238	-0.74(-2.97%)
Jun 05, 2008	24.84	24.92	24.82	24.90	8,222	+0.45(+1.86%)
Jun 04, 2008	24.35	24.44	24.35	24.44	3,565	+0.21(+0.86%)
Jun 03, 2008	24.14	24.23	24.10	24.23	12,477	+0.20(+0.84%)
Jun 02, 2008	23.92	24.05	23.92	24.03	5,525	-0.27(-1.13%)
May 30, 2008	24.31	24.35	24.25	24.31	33,911	-0.13(-0.55%)
May 29, 2008	24.31	24.44	24.23	24.44	19,608	+0.32(+1.33%)
May 28, 2008	24.18	24.22	24.08	24.12	28,337	+0.01(+0.05%)
May 27, 2008	23.96	24.21	23.96	24.11	23,558	+0.21(+0.87%)
May 26, 2008	23.87	23.90	23.80	23.90	0	+0.00(+0.00%)
May 23, 2008	23.87	23.90	23.80	23.90	14,795	-0.09(-0.37%)
May 22, 2008	24.12	24.15	23.97	23.99	82,888	-0.11(-0.44%)
May 21, 2008	24.78	24.78	24.08	24.10	75,936	-0.62(-2.50%)
May 20, 2008	24.93	24.93	24.62	24.72	38,859	-0.19(-0.77%)
May 19, 2008	24.95	25.14	24.91	24.91	11,342	-0.04(-0.18%)
May 16, 2008	24.82	24.95	24.81	24.95	1,934	+0.00(+0.00%)
May 15, 2008	24.78	24.95	24.78	24.95	1,313	+0.15(+0.61%)
May 14, 2008	24.73	24.89	24.66	24.80	5,196	+0.34(+1.38%)
May 13, 2008	24.46	24.46	24.46	24.46	0	+0.00(+0.00%)
May 12, 2008	24.46	24.46	24.46	24.46	356	+0.57(+2.39%)
May 09, 2008	23.80	24.04	23.80	23.89	1,664	-0.09(-0.37%)
May 08, 2008	23.98	23.98	23.98	23.98	219	-0.07(-0.30%)
May 07, 2008	24.82	24.82	24.06	24.06	2,281	-0.54(-2.19%)
May 06, 2008	24.59	24.68	24.52	24.59	3,306	-0.11(-0.44%)
May 05, 2008	24.91	24.91	24.70	24.70	802	-0.32(-1.28%)
May 02, 2008	25.15	25.15	25.02	25.02	6,158	+0.32(+1.30%)

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.