Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.25	21.76	20.25	21.24	2,060,608	+0.81(+3.97%)
Jul 30, 2008	20.39	20.58	19.97	20.43	954,093	+0.09(+0.45%)
Jul 29, 2008	20.34	20.36	19.68	20.34	968,153	+0.44(+2.19%)
Jul 28, 2008	19.86	20.22	19.74	19.91	712,156	-0.05(-0.25%)
Jul 25, 2008	19.83	20.22	19.54	19.96	1,308,232	+0.22(+1.10%)
Jul 24, 2008	19.96	20.12	19.71	19.74	632,454	-0.26(-1.30%)
Jul 23, 2008	19.86	20.27	19.50	20.00	926,115	+0.14(+0.72%)
Jul 22, 2008	19.23	19.89	18.86	19.86	1,312,523	+0.57(+2.95%)
Jul 21, 2008	19.79	19.79	19.14	19.29	901,168	-0.30(-1.54%)
Jul 18, 2008	19.53	19.59	19.18	19.59	1,128,767	+0.16(+0.82%)
Jul 17, 2008	19.62	19.74	19.13	19.43	1,288,292	-0.08(-0.39%)
Jul 16, 2008	19.01	19.54	18.64	19.50	1,097,309	+0.61(+3.23%)
Jul 15, 2008	18.73	19.45	18.53	18.89	1,399,793	-0.01(-0.04%)
Jul 14, 2008	19.50	19.52	18.78	18.90	995,201	-0.42(-2.17%)
Jul 11, 2008	19.25	19.58	18.93	19.32	1,239,223	-0.07(-0.35%)
Jul 10, 2008	19.34	19.51	19.05	19.39	1,260,410	-0.02(-0.09%)
Jul 09, 2008	19.99	20.00	19.38	19.40	819,778	-0.61(-3.05%)
Jul 08, 2008	19.29	20.06	19.16	20.01	957,611	+0.77(+4.00%)
Jul 07, 2008	19.96	20.01	19.15	19.25	1,133,284	-0.58(-2.91%)
Jul 04, 2008	20.15	20.22	19.69	19.82	574,952	+0.00(+0.00%)
Jul 03, 2008	20.15	20.22	19.69	19.82	574,952	-0.23(-1.17%)
Jul 02, 2008	19.94	20.24	19.70	20.06	1,078,408	+0.13(+0.63%)
Jul 01, 2008	19.59	20.07	19.57	19.93	1,119,368	+0.13(+0.63%)
Jun 30, 2008	19.86	19.95	19.65	19.81	1,204,378	-0.08(-0.42%)
Jun 27, 2008	20.28	20.46	19.81	19.89	1,105,858	-0.39(-1.94%)
Jun 26, 2008	20.44	20.69	20.18	20.28	746,533	-0.37(-1.78%)
Jun 25, 2008	20.30	20.98	20.27	20.65	1,216,231	+0.38(+1.86%)
Jun 24, 2008	19.96	20.42	19.91	20.27	1,912,510	+0.20(+1.00%)
Jun 23, 2008	20.58	20.63	20.05	20.07	906,123	-0.43(-2.08%)
Jun 20, 2008	20.72	20.73	20.35	20.50	1,133,174	-0.30(-1.45%)
Jun 19, 2008	20.72	20.80	20.32	20.80	858,873	+0.08(+0.40%)
Jun 18, 2008	21.00	21.07	20.53	20.72	931,282	-0.39(-1.86%)
Jun 17, 2008	21.37	21.55	21.09	21.11	801,857	-0.31(-1.45%)
Jun 16, 2008	21.26	21.54	21.08	21.42	912,766	+0.03(+0.12%)
Jun 13, 2008	21.50	21.54	21.09	21.40	549,169	+0.05(+0.24%)
Jun 12, 2008	21.30	21.55	21.15	21.35	669,344	+0.18(+0.83%)
Jun 11, 2008	21.35	21.43	21.04	21.17	810,641	-0.19(-0.90%)
Jun 10, 2008	21.33	21.55	20.99	21.36	961,859	+0.03(+0.12%)
Jun 09, 2008	21.22	21.40	21.09	21.34	1,027,560	+0.11(+0.51%)
Jun 06, 2008	21.61	21.86	21.23	21.23	851,037	-0.53(-2.42%)
Jun 05, 2008	21.43	21.78	21.25	21.76	775,365	+0.34(+1.60%)
Jun 04, 2008	21.22	21.60	21.17	21.41	934,244	+0.07(+0.31%)
Jun 03, 2008	21.34	21.63	21.14	21.35	641,943	+0.01(+0.04%)
Jun 02, 2008	21.31	21.42	21.04	21.34	883,004	-0.05(-0.23%)
May 30, 2008	21.24	21.47	21.09	21.39	882,401	+0.13(+0.63%)
May 29, 2008	20.92	21.48	20.81	21.25	928,765	+0.31(+1.48%)
May 28, 2008	21.31	21.44	20.82	20.94	641,149	-0.32(-1.50%)
May 27, 2008	21.23	21.37	21.02	21.26	910,356	-0.12(-0.55%)
May 26, 2008	21.37	21.52	21.27	21.38	0	+0.00(+0.00%)
May 23, 2008	21.37	21.52	21.27	21.38	761,999	-0.13(-0.62%)
May 22, 2008	21.11	21.51	20.99	21.51	770,458	+0.40(+1.90%)
May 21, 2008	21.01	21.30	20.91	21.11	942,889	+0.18(+0.88%)
May 20, 2008	20.73	21.09	20.73	20.93	712,518	+0.07(+0.32%)
May 19, 2008	21.11	21.11	20.73	20.86	1,082,109	-0.22(-1.03%)
May 16, 2008	20.95	21.19	20.82	21.08	2,666,823	+0.16(+0.76%)
May 15, 2008	20.80	20.95	20.62	20.92	1,027,489	+0.08(+0.36%)
May 14, 2008	20.98	21.04	20.79	20.84	1,240,033	-0.07(-0.32%)
May 13, 2008	21.32	21.35	20.69	20.91	690,514	-0.38(-1.77%)
May 12, 2008	20.83	21.76	20.83	21.29	847,243	+0.53(+2.54%)
May 09, 2008	20.58	20.91	20.50	20.76	624,036	+0.08(+0.40%)
May 08, 2008	20.79	20.96	20.55	20.68	1,189,467	-0.12(-0.56%)
May 07, 2008	21.09	21.34	20.72	20.79	1,265,465	-0.42(-1.97%)
May 06, 2008	21.33	21.33	21.11	21.21	1,261,977	-0.09(-0.43%)
May 05, 2008	21.76	21.80	21.08	21.30	1,137,075	-0.57(-2.60%)
May 02, 2008	21.77	22.10	21.62	21.87	2,237,388	+0.24(+1.12%)

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.