Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.22	19.25	18.94	18.97	0	-0.30(-1.56%)
Aug 28, 2008	19.40	19.46	19.18	19.28	148,110	-0.05(-0.26%)
Aug 27, 2008	19.12	19.41	18.87	19.33	248,479	+0.34(+1.77%)
Aug 26, 2008	19.30	19.45	18.75	18.99	287,891	-0.29(-1.52%)
Aug 25, 2008	19.51	19.61	19.17	19.28	177,312	-0.33(-1.68%)
Aug 22, 2008	19.75	19.75	19.48	19.61	0	+0.03(+0.15%)
Aug 21, 2008	19.57	19.79	19.49	19.58	229,309	-0.16(-0.83%)
Aug 20, 2008	19.41	19.76	19.25	19.75	224,053	+0.42(+2.15%)
Aug 19, 2008	19.68	19.94	19.20	19.33	628,958	-0.53(-2.67%)
Aug 18, 2008	20.22	20.22	19.61	19.86	201,267	-0.23(-1.14%)
Aug 15, 2008	20.08	20.17	19.68	20.09	0	+0.04(+0.18%)
Aug 14, 2008	19.35	20.06	19.29	20.06	222,345	+0.44(+2.23%)
Aug 13, 2008	18.80	19.77	18.62	19.62	512,103	-0.14(-0.69%)
Aug 12, 2008	20.00	20.05	19.64	19.76	408,325	-0.31(-1.54%)
Aug 11, 2008	20.04	20.24	19.89	20.06	774,711	+0.08(+0.39%)
Aug 08, 2008	19.81	20.14	18.86	19.99	1,401,754	+1.17(+6.21%)
Aug 07, 2008	19.00	19.05	18.74	18.82	600,937	-0.13(-0.68%)
Aug 06, 2008	19.02	19.05	18.63	18.95	479,428	-0.02(-0.11%)
Aug 05, 2008	19.48	19.66	18.83	18.97	616,272	-0.56(-2.86%)
Aug 04, 2008	18.97	19.89	18.97	19.53	523,397	+0.56(+2.95%)
Aug 01, 2008	18.85	19.08	18.63	18.97	183,602	+0.24(+1.30%)
Jul 31, 2008	19.09	19.09	18.62	18.72	343,273	-0.19(-0.99%)
Jul 30, 2008	18.70	18.95	18.66	18.91	303,266	+0.34(+1.85%)
Jul 29, 2008	18.57	18.60	18.39	18.57	281,419	+0.12(+0.66%)
Jul 28, 2008	18.41	18.52	18.27	18.44	193,404	+0.09(+0.51%)
Jul 25, 2008	18.52	18.52	18.22	18.35	494,109	-0.16(-0.85%)
Jul 24, 2008	18.52	18.54	18.27	18.51	322,083	+0.11(+0.58%)
Jul 23, 2008	18.53	18.53	18.26	18.40	313,400	+0.01(+0.04%)
Jul 22, 2008	17.99	18.59	17.98	18.39	346,647	+0.39(+2.15%)
Jul 21, 2008	18.16	18.32	17.83	18.01	353,603	-0.08(-0.44%)
Jul 18, 2008	18.43	18.49	17.99	18.09	258,537	-0.27(-1.48%)
Jul 17, 2008	17.88	18.53	17.88	18.36	459,073	+0.36(+1.99%)
Jul 16, 2008	17.40	18.09	17.31	18.00	667,224	+0.86(+5.02%)
Jul 15, 2008	17.62	17.63	16.95	17.14	483,551	-0.57(-3.24%)
Jul 14, 2008	17.86	17.98	17.50	17.71	305,987	+0.07(+0.41%)
Jul 11, 2008	18.61	18.61	17.26	17.64	1,020,675	-0.98(-5.28%)
Jul 10, 2008	18.64	18.96	18.42	18.62	363,297	-0.18(-0.95%)
Jul 09, 2008	18.96	19.25	18.77	18.80	681,885	+0.05(+0.27%)
Jul 08, 2008	18.35	18.75	18.32	18.75	419,672	+0.23(+1.24%)
Jul 07, 2008	18.59	18.75	18.35	18.52	633,017	+0.04(+0.23%)
Jul 04, 2008	18.50	18.74	18.22	18.48	333,688	+0.00(+0.00%)
Jul 03, 2008	18.50	18.74	18.22	18.48	333,688	-0.14(-0.77%)
Jul 02, 2008	18.89	19.00	18.53	18.62	372,552	-0.26(-1.37%)
Jul 01, 2008	19.22	19.31	18.79	18.88	539,672	-0.57(-2.95%)
Jun 30, 2008	18.14	19.52	18.14	19.46	1,116,370	+0.53(+2.80%)
Jun 27, 2008	18.56	19.67	18.52	18.92	1,591,316	+0.40(+2.17%)
Jun 26, 2008	17.78	18.54	17.30	18.52	1,192,205	+0.70(+3.90%)
Jun 25, 2008	17.58	17.91	17.58	17.83	302,780	+0.34(+1.97%)
Jun 24, 2008	18.02	18.02	17.47	17.48	302,027	-0.42(-2.32%)
Jun 23, 2008	17.95	18.16	17.79	17.90	308,069	+0.08(+0.44%)
Jun 20, 2008	18.20	18.44	17.81	17.82	419,468	-0.52(-2.82%)
Jun 19, 2008	18.47	18.48	18.21	18.34	299,830	-0.04(-0.20%)
Jun 18, 2008	18.31	18.46	17.98	18.37	452,805	+0.01(+0.04%)
Jun 17, 2008	18.31	18.41	18.06	18.37	683,070	-0.05(-0.27%)
Jun 16, 2008	18.11	18.42	18.11	18.42	123,846	+0.10(+0.55%)
Jun 13, 2008	18.01	18.40	17.78	18.32	366,573	+0.32(+1.79%)
Jun 12, 2008	18.09	18.16	17.97	17.99	216,853	+0.05(+0.28%)
Jun 11, 2008	18.18	18.29	17.93	17.94	641,014	-0.24(-1.30%)
Jun 10, 2008	18.25	18.44	18.02	18.18	955,748	-0.16(-0.90%)
Jun 09, 2008	18.50	18.59	18.21	18.34	1,088,702	-0.18(-0.97%)
Jun 06, 2008	18.93	19.10	18.47	18.52	732,051	-0.59(-3.08%)
Jun 05, 2008	18.67	19.11	18.67	19.11	196,635	+0.37(+1.95%)
Jun 04, 2008	18.64	18.77	18.47	18.75	390,534	+0.03(+0.15%)
Jun 03, 2008	18.81	19.00	18.52	18.72	523,751	+0.09(+0.46%)

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.