Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.40	18.54	17.71	18.37	23,806	-0.13(-0.70%)
Aug 28, 2008	17.03	18.63	17.03	18.50	25,168	+1.17(+6.75%)
Aug 27, 2008	16.92	17.77	16.72	17.33	23,146	+0.36(+2.12%)
Aug 26, 2008	16.74	17.27	16.60	16.97	32,322	+0.23(+1.37%)
Aug 25, 2008	17.62	17.62	16.50	16.74	44,230	-1.02(-5.74%)
Aug 22, 2008	17.92	18.30	17.28	17.76	43,948	-0.06(-0.34%)
Aug 21, 2008	18.22	18.40	17.09	17.82	59,478	-0.54(-2.94%)
Aug 20, 2008	17.41	18.50	17.03	18.36	57,078	+1.12(+6.50%)
Aug 19, 2008	17.92	18.14	17.08	17.24	25,967	-0.93(-5.12%)
Aug 18, 2008	18.51	19.10	17.39	18.17	31,643	-0.34(-1.84%)
Aug 15, 2008	19.11	19.72	17.71	18.51	65,746	-0.30(-1.59%)
Aug 14, 2008	17.86	18.84	17.10	18.81	37,537	+0.86(+4.79%)
Aug 13, 2008	17.00	18.10	17.00	17.95	41,350	+0.16(+0.90%)
Aug 12, 2008	17.63	18.23	16.50	17.79	57,647	-0.14(-0.78%)
Aug 11, 2008	17.10	18.46	16.48	17.93	55,474	+0.93(+5.47%)
Aug 08, 2008	16.03	17.14	15.95	17.00	26,727	+1.02(+6.38%)
Aug 07, 2008	16.10	16.60	15.52	15.98	46,298	-0.24(-1.48%)
Aug 06, 2008	16.18	16.28	15.76	16.22	20,826	-0.04(-0.25%)
Aug 05, 2008	15.70	16.54	15.38	16.26	38,468	+0.78(+5.04%)
Aug 04, 2008	15.59	15.94	15.11	15.48	30,368	-0.69(-4.27%)
Aug 01, 2008	16.44	16.45	15.94	16.17	18,827	-0.36(-2.18%)
Jul 31, 2008	15.14	16.69	14.87	16.53	58,060	+1.14(+7.41%)
Jul 30, 2008	15.60	15.60	14.94	15.39	27,784	-0.15(-0.97%)
Jul 29, 2008	15.54	16.34	14.43	15.54	55,857	+1.58(+11.32%)
Jul 28, 2008	14.36	14.36	13.57	13.96	27,015	-0.45(-3.12%)
Jul 25, 2008	14.21	14.75	13.97	14.41	27,723	+0.36(+2.56%)
Jul 24, 2008	14.69	14.76	13.95	14.05	25,897	-0.54(-3.70%)
Jul 23, 2008	13.77	14.62	13.77	14.59	27,543	+0.75(+5.42%)
Jul 22, 2008	13.87	14.24	13.50	13.84	50,656	-0.14(-1.00%)
Jul 21, 2008	14.16	14.60	13.89	13.98	22,925	-0.04(-0.29%)
Jul 18, 2008	13.81	14.52	13.72	14.02	42,219	+0.26(+1.89%)
Jul 17, 2008	14.28	14.54	13.50	13.76	62,540	-0.43(-3.03%)
Jul 16, 2008	13.40	14.31	13.40	14.19	45,041	+0.90(+6.77%)
Jul 15, 2008	13.30	14.23	13.16	13.29	40,190	-0.18(-1.34%)
Jul 14, 2008	14.20	14.87	13.34	13.47	31,415	-0.62(-4.40%)
Jul 11, 2008	14.10	14.22	13.54	14.09	29,697	-0.16(-1.12%)
Jul 10, 2008	14.26	14.62	13.87	14.25	52,697	-0.15(-1.04%)
Jul 09, 2008	15.44	15.47	14.13	14.40	61,137	-0.58(-3.87%)
Jul 08, 2008	15.47	15.77	14.81	14.98	70,019	-0.53(-3.42%)
Jul 07, 2008	16.36	17.05	14.90	15.51	74,847	-0.66(-4.08%)
Jul 04, 2008	16.48	17.29	15.92	16.17	46,291	+0.00(+0.00%)
Jul 03, 2008	16.48	17.29	15.92	16.17	46,291	-0.26(-1.58%)
Jul 02, 2008	17.72	17.74	16.39	16.43	61,928	-0.64(-3.75%)
Jul 01, 2008	17.37	17.67	16.89	17.07	53,796	-0.55(-3.12%)
Jun 30, 2008	17.69	18.25	16.95	17.62	78,828	-0.33(-1.84%)
Jun 27, 2008	16.14	18.31	14.80	17.95	748,613	+1.91(+11.91%)
Jun 26, 2008	15.23	16.74	14.79	16.04	191,133	+0.59(+3.82%)
Jun 25, 2008	15.01	16.10	15.01	15.45	38,807	+0.43(+2.86%)
Jun 24, 2008	15.80	15.80	15.00	15.02	70,340	-0.95(-5.95%)
Jun 23, 2008	16.12	16.12	15.82	15.97	33,353	+0.00(+0.00%)
Jun 20, 2008	16.80	17.14	15.56	15.97	87,591	-0.88(-5.22%)
Jun 19, 2008	17.02	17.02	16.05	16.85	44,044	-0.15(-0.88%)
Jun 18, 2008	17.50	17.97	16.54	17.00	45,669	-0.54(-3.08%)
Jun 17, 2008	17.87	18.30	17.50	17.54	22,662	-0.35(-1.96%)
Jun 16, 2008	17.66	18.57	17.54	17.89	20,051	+0.23(+1.30%)
Jun 13, 2008	18.01	18.71	17.50	17.66	43,695	-0.13(-0.73%)
Jun 12, 2008	17.89	18.38	17.75	17.79	22,110	+0.04(+0.23%)
Jun 11, 2008	17.90	18.21	17.70	17.75	33,325	-0.21(-1.17%)
Jun 10, 2008	18.31	18.53	17.89	17.96	61,687	-0.13(-0.72%)
Jun 09, 2008	18.70	19.94	17.85	18.09	58,498	-0.64(-3.42%)
Jun 06, 2008	19.32	20.17	18.73	18.73	39,277	-0.68(-3.50%)
Jun 05, 2008	18.98	20.12	18.98	19.41	53,330	+0.56(+2.97%)
Jun 04, 2008	18.58	18.99	18.02	18.85	34,613	+0.23(+1.24%)
Jun 03, 2008	19.08	19.52	18.08	18.62	30,732	-0.35(-1.85%)

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.