Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.08	15.08	14.71	14.71	16,969	-0.07(-0.48%)
Jul 30, 2008	14.87	14.91	14.71	14.78	12,224	-0.03(-0.18%)
Jul 29, 2008	14.80	14.80	14.34	14.80	11,372	+0.14(+0.95%)
Jul 28, 2008	14.90	14.90	14.64	14.66	16,787	-0.33(-2.22%)
Jul 25, 2008	15.12	15.12	14.93	15.00	36,294	-0.07(-0.45%)
Jul 24, 2008	15.53	15.53	15.04	15.07	23,078	-0.27(-1.73%)
Jul 23, 2008	15.40	15.47	15.31	15.33	38,965	+0.42(+2.79%)
Jul 22, 2008	15.22	15.22	14.83	14.91	15,913	-0.15(-0.97%)
Jul 21, 2008	15.03	15.25	15.02	15.06	35,965	+0.34(+2.32%)
Jul 18, 2008	14.66	14.79	14.59	14.72	10,071	+0.20(+1.38%)
Jul 17, 2008	14.56	14.56	14.33	14.52	26,767	+0.56(+4.04%)
Jul 16, 2008	13.71	13.96	13.71	13.96	20,138	+0.24(+1.74%)
Jul 15, 2008	13.72	13.75	13.42	13.72	82,696	-0.22(-1.58%)
Jul 14, 2008	14.02	14.22	13.74	13.94	29,278	+0.01(+0.04%)
Jul 11, 2008	13.91	13.95	13.49	13.93	23,388	-0.34(-2.37%)
Jul 10, 2008	14.05	14.27	14.04	14.27	28,568	+0.10(+0.73%)
Jul 09, 2008	14.55	14.55	14.16	14.17	13,237	-0.07(-0.47%)
Jul 08, 2008	14.22	14.24	13.98	14.23	85,560	-0.15(-1.03%)
Jul 07, 2008	14.17	14.52	14.03	14.38	88,824	-0.06(-0.43%)
Jul 04, 2008	14.64	14.80	14.26	14.44	77,312	+0.00(+0.00%)
Jul 03, 2008	14.64	14.80	14.26	14.44	77,312	-0.26(-1.78%)
Jul 02, 2008	14.93	15.00	14.71	14.71	40,905	-0.08(-0.56%)
Jul 01, 2008	15.11	15.11	14.58	14.79	39,858	-0.28(-1.88%)
Jun 30, 2008	15.00	15.14	15.00	15.07	146,862	-0.19(-1.26%)
Jun 27, 2008	15.29	15.36	15.17	15.26	22,084	+0.15(+0.96%)
Jun 26, 2008	15.39	15.39	15.07	15.12	14,900	-0.49(-3.15%)
Jun 25, 2008	15.49	15.67	15.40	15.61	24,626	+0.02(+0.16%)
Jun 24, 2008	15.66	15.81	15.59	15.59	27,739	-0.17(-1.06%)
Jun 23, 2008	15.97	15.97	15.71	15.75	15,256	-0.33(-2.05%)
Jun 20, 2008	16.02	16.18	15.97	16.08	16,722	-0.08(-0.52%)
Jun 19, 2008	16.17	16.29	16.16	16.16	25,265	-0.22(-1.37%)
Jun 18, 2008	16.74	16.74	16.27	16.39	47,518	-0.19(-1.16%)
Jun 17, 2008	16.76	16.81	16.51	16.58	9,147	+0.10(+0.63%)
Jun 16, 2008	16.54	16.54	16.31	16.48	20,457	+0.11(+0.66%)
Jun 13, 2008	16.64	16.64	15.83	16.37	27,929	+0.12(+0.74%)
Jun 12, 2008	16.67	16.67	16.12	16.25	38,003	-0.10(-0.64%)
Jun 11, 2008	16.99	16.99	16.27	16.35	43,716	-0.11(-0.66%)
Jun 10, 2008	16.66	16.74	16.42	16.46	46,378	-0.46(-2.71%)
Jun 09, 2008	17.19	17.19	16.87	16.92	21,645	-0.24(-1.41%)
Jun 06, 2008	17.46	17.46	17.08	17.16	17,056	-0.48(-2.74%)
Jun 05, 2008	17.51	17.64	17.42	17.64	4,822	+0.29(+1.68%)
Jun 04, 2008	17.42	17.44	17.35	17.35	2,196	+0.12(+0.68%)
Jun 03, 2008	17.48	17.48	17.12	17.24	18,650	-0.27(-1.57%)
Jun 02, 2008	17.59	17.59	17.40	17.51	20,721	-0.39(-2.17%)
May 30, 2008	17.85	18.00	17.76	17.90	34,880	+0.19(+1.08%)
May 29, 2008	17.75	17.99	17.71	17.71	40,473	-0.20(-1.12%)
May 28, 2008	17.99	17.99	17.71	17.91	8,410	+0.00(+0.02%)
May 27, 2008	17.87	17.90	17.59	17.90	31,013	-0.05(-0.30%)
May 26, 2008	18.11	18.11	17.79	17.96	0	+0.00(+0.00%)
May 23, 2008	18.11	18.11	17.79	17.96	12,620	-0.10(-0.58%)
May 22, 2008	17.93	18.06	17.93	18.06	5,957	+0.16(+0.88%)
May 21, 2008	18.26	18.26	17.90	17.90	30,056	-0.22(-1.22%)
May 20, 2008	18.38	18.38	18.10	18.12	29,060	-0.24(-1.32%)
May 19, 2008	18.51	18.52	18.36	18.36	15,493	-0.19(-1.01%)
May 16, 2008	18.26	18.56	18.26	18.55	54,104	+0.30(+1.67%)
May 15, 2008	18.33	18.36	18.12	18.25	9,005	+0.05(+0.30%)
May 14, 2008	18.26	18.30	18.12	18.19	20,383	-0.11(-0.61%)
May 13, 2008	18.46	18.46	18.12	18.31	125,183	-0.22(-1.17%)
May 12, 2008	18.44	18.52	18.26	18.52	22,428	+0.26(+1.41%)
May 09, 2008	18.26	18.27	18.08	18.26	10,693	-0.14(-0.77%)
May 08, 2008	18.48	18.49	17.96	18.41	25,714	+0.41(+2.27%)
May 07, 2008	18.39	18.39	17.97	18.00	62,063	-0.52(-2.81%)
May 06, 2008	18.62	18.62	18.16	18.52	58,588	+0.16(+0.86%)
May 05, 2008	18.34	18.39	18.24	18.36	102,397	+0.30(+1.65%)
May 02, 2008	18.24	18.24	18.06	18.06	5,676	+0.15(+0.85%)

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.