Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.93	19.93	19.23	19.37	0	-0.56(-2.83%)
Aug 28, 2008	19.99	20.24	19.58	19.94	224,720	+0.04(+0.21%)
Aug 27, 2008	19.33	20.07	19.21	19.89	322,456	+0.42(+2.14%)
Aug 26, 2008	20.00	20.10	19.39	19.48	338,132	-0.30(-1.53%)
Aug 25, 2008	20.57	20.57	19.46	19.78	457,987	-0.69(-3.39%)
Aug 22, 2008	20.41	21.00	20.34	20.47	335,850	+0.07(+0.35%)
Aug 21, 2008	21.55	21.61	19.99	20.40	799,356	-1.15(-5.35%)
Aug 20, 2008	21.51	22.13	21.32	21.56	325,857	+0.26(+1.21%)
Aug 19, 2008	21.40	21.88	21.05	21.30	445,863	-0.16(-0.75%)
Aug 18, 2008	22.32	22.73	21.22	21.46	1,193,761	-0.85(-3.79%)
Aug 15, 2008	24.41	24.70	22.30	22.30	0	-1.94(-8.00%)
Aug 14, 2008	24.18	24.68	24.09	24.24	318,339	-0.11(-0.43%)
Aug 13, 2008	24.83	25.11	24.24	24.35	669,213	-0.48(-1.93%)
Aug 12, 2008	25.20	25.85	24.80	24.83	405,865	-0.30(-1.19%)
Aug 11, 2008	25.39	26.40	25.10	25.13	658,689	-0.32(-1.24%)
Aug 08, 2008	24.32	26.05	24.24	25.44	567,273	+0.81(+3.30%)
Aug 07, 2008	23.77	25.04	23.44	24.63	597,166	+0.61(+2.54%)
Aug 06, 2008	23.75	24.33	23.32	24.02	461,311	+0.38(+1.60%)
Aug 05, 2008	22.74	24.11	22.49	23.64	654,081	+1.23(+5.50%)
Aug 04, 2008	23.34	23.56	22.35	22.41	506,935	-0.77(-3.30%)
Aug 01, 2008	23.62	23.98	22.72	23.18	412,943	-0.53(-2.22%)
Jul 31, 2008	24.62	24.93	23.67	23.70	362,100	-0.77(-3.13%)
Jul 30, 2008	24.09	24.53	23.50	24.47	629,801	+0.42(+1.75%)
Jul 29, 2008	24.05	24.20	22.90	24.05	744,984	+1.15(+5.02%)
Jul 28, 2008	22.41	23.50	22.26	22.90	622,137	+0.53(+2.39%)
Jul 25, 2008	22.52	22.59	21.90	22.36	525,970	+0.17(+0.78%)
Jul 24, 2008	23.23	23.36	22.01	22.19	673,110	-1.07(-4.61%)
Jul 23, 2008	23.96	24.28	22.97	23.26	515,931	-0.48(-2.02%)
Jul 22, 2008	23.16	24.15	22.72	23.74	761,789	-0.16(-0.65%)
Jul 21, 2008	22.84	24.36	21.82	23.90	2,150,528	+2.31(+10.72%)
Jul 18, 2008	22.07	22.26	21.41	21.59	406,790	-0.48(-2.17%)
Jul 17, 2008	22.18	22.58	21.53	22.07	262,689	+0.22(+1.02%)
Jul 16, 2008	21.72	21.86	21.23	21.84	231,809	+0.02(+0.10%)
Jul 15, 2008	21.89	22.09	21.08	21.82	489,001	-0.27(-1.22%)
Jul 14, 2008	22.56	22.56	21.93	22.09	216,587	-0.08(-0.38%)
Jul 11, 2008	21.63	22.49	21.50	22.17	257,308	+0.25(+1.15%)
Jul 10, 2008	21.43	22.03	21.40	21.92	410,792	+0.49(+2.28%)
Jul 09, 2008	22.09	22.59	21.19	21.43	329,105	-0.84(-3.78%)
Jul 08, 2008	21.81	22.30	21.30	22.28	370,551	+0.58(+2.68%)
Jul 07, 2008	21.88	22.07	21.63	21.69	308,246	+0.03(+0.12%)
Jul 04, 2008	21.65	21.94	21.38	21.67	207,157	+0.00(+0.00%)
Jul 03, 2008	21.65	21.94	21.38	21.67	207,157	+0.05(+0.21%)
Jul 02, 2008	22.01	22.10	21.46	21.62	420,187	-0.24(-1.10%)
Jul 01, 2008	21.22	22.03	21.14	21.86	392,440	+0.60(+2.83%)
Jun 30, 2008	21.43	21.47	20.72	21.26	514,873	+1.14(+5.69%)
Jun 27, 2008	19.86	20.79	19.86	20.12	670,467	+0.13(+0.63%)
Jun 26, 2008	19.58	20.36	19.46	19.99	275,515	-0.00(-0.02%)
Jun 25, 2008	19.36	20.00	18.95	19.99	340,988	+0.61(+3.12%)
Jun 24, 2008	20.02	20.02	19.36	19.39	164,618	-0.56(-2.78%)
Jun 23, 2008	20.45	20.51	19.82	19.94	119,227	-0.46(-2.27%)
Jun 20, 2008	20.21	20.74	20.21	20.41	247,245	-0.35(-1.70%)
Jun 19, 2008	20.88	20.88	20.30	20.76	130,273	+0.03(+0.14%)
Jun 18, 2008	21.03	21.03	20.69	20.73	129,736	-0.32(-1.54%)
Jun 17, 2008	21.71	21.72	20.91	21.06	251,055	+0.14(+0.68%)
Jun 16, 2008	20.83	20.93	20.52	20.91	99,620	+0.08(+0.40%)
Jun 13, 2008	20.62	20.87	20.54	20.83	101,992	+0.38(+1.85%)
Jun 12, 2008	20.41	21.09	20.38	20.45	92,511	+0.18(+0.87%)
Jun 11, 2008	20.45	20.92	19.68	20.27	192,080	-0.18(-0.86%)
Jun 10, 2008	20.31	20.76	19.82	20.45	162,353	+0.00(+0.00%)
Jun 09, 2008	20.39	21.14	20.16	20.45	114,101	+0.06(+0.31%)
Jun 06, 2008	20.73	21.36	20.39	20.39	193,598	-0.97(-4.53%)
Jun 05, 2008	21.35	22.03	21.17	21.35	283,306	+0.44(+2.11%)
Jun 04, 2008	20.72	21.32	20.64	20.91	248,381	+0.19(+0.91%)
Jun 03, 2008	20.99	21.31	20.47	20.72	238,107	-0.06(-0.30%)

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.