Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.55	15.75	15.25	15.42	0	-0.24(-1.53%)
Aug 28, 2008	15.40	15.79	15.34	15.66	118,573	+0.38(+2.49%)
Aug 27, 2008	14.72	15.30	14.72	15.28	205,449	+0.44(+2.96%)
Aug 26, 2008	14.74	14.88	14.47	14.84	370,607	+0.10(+0.68%)
Aug 25, 2008	14.93	15.07	14.50	14.74	293,147	-0.26(-1.73%)
Aug 22, 2008	15.28	15.28	14.75	15.00	0	+0.21(+1.42%)
Aug 21, 2008	15.00	15.16	14.78	14.79	173,387	-0.29(-1.92%)
Aug 20, 2008	15.35	15.35	15.00	15.08	135,094	-0.13(-0.85%)
Aug 19, 2008	15.55	15.67	15.08	15.21	177,254	-0.43(-2.75%)
Aug 18, 2008	16.27	16.48	15.53	15.64	201,696	-0.54(-3.34%)
Aug 15, 2008	16.49	16.94	15.96	16.18	0	-0.02(-0.12%)
Aug 14, 2008	16.23	16.90	16.08	16.20	114,956	-0.19(-1.16%)
Aug 13, 2008	16.42	16.85	16.20	16.39	125,949	-0.08(-0.49%)
Aug 12, 2008	18.74	18.74	16.41	16.47	183,132	-0.99(-5.67%)
Aug 11, 2008	16.75	17.75	16.75	17.46	184,737	+0.61(+3.62%)
Aug 08, 2008	16.33	17.38	14.36	16.85	873,801	+0.46(+2.81%)
Aug 07, 2008	16.93	17.36	16.05	16.39	265,585	-0.83(-4.82%)
Aug 06, 2008	17.20	17.41	16.76	17.22	148,349	+0.03(+0.17%)
Aug 05, 2008	16.56	17.21	16.54	17.19	172,186	+0.61(+3.68%)
Aug 04, 2008	16.71	17.21	16.32	16.58	146,122	-0.13(-0.78%)
Aug 01, 2008	16.42	16.87	16.29	16.71	129,128	+0.30(+1.83%)
Jul 31, 2008	16.38	16.91	16.26	16.41	118,766	-0.15(-0.91%)
Jul 30, 2008	16.81	17.00	16.21	16.56	120,979	-0.18(-1.08%)
Jul 29, 2008	16.74	16.81	15.80	16.74	100,725	+0.92(+5.82%)
Jul 28, 2008	16.89	16.89	15.65	15.82	209,729	-0.99(-5.89%)
Jul 25, 2008	16.67	17.08	16.56	16.81	143,217	+0.20(+1.20%)
Jul 24, 2008	17.30	17.55	16.50	16.61	134,179	-0.59(-3.43%)
Jul 23, 2008	17.13	17.83	16.93	17.20	168,023	+0.01(+0.06%)
Jul 22, 2008	16.22	17.25	16.20	17.19	208,904	+0.85(+5.20%)
Jul 21, 2008	16.50	16.94	16.26	16.34	165,480	-0.15(-0.91%)
Jul 18, 2008	16.92	16.92	16.12	16.49	252,888	-0.37(-2.19%)
Jul 17, 2008	16.08	16.87	15.80	16.86	217,915	+0.82(+5.11%)
Jul 16, 2008	15.39	16.08	15.09	16.04	175,186	+0.60(+3.89%)
Jul 15, 2008	15.03	15.65	14.60	15.44	282,721	+0.42(+2.80%)
Jul 14, 2008	16.36	16.36	14.86	15.02	352,994	-1.18(-7.28%)
Jul 11, 2008	16.45	16.46	15.50	16.20	264,570	-0.46(-2.76%)
Jul 10, 2008	16.93	17.41	16.33	16.66	300,830	-0.37(-2.17%)
Jul 09, 2008	18.55	18.68	17.03	17.03	345,813	-1.40(-7.60%)
Jul 08, 2008	17.85	18.45	17.68	18.43	372,203	+0.58(+3.25%)
Jul 07, 2008	17.78	18.24	17.69	17.85	266,923	+0.16(+0.90%)
Jul 04, 2008	17.75	18.17	17.56	17.69	248,697	+0.00(+0.00%)
Jul 03, 2008	17.75	18.17	17.56	17.69	248,697	+0.07(+0.40%)
Jul 02, 2008	17.45	17.81	17.32	17.62	331,701	+0.12(+0.69%)
Jul 01, 2008	17.43	17.78	17.23	17.50	467,728	-0.15(-0.85%)
Jun 30, 2008	17.88	18.14	17.49	17.65	315,641	-0.23(-1.29%)
Jun 27, 2008	18.06	18.30	17.46	17.88	352,330	-0.19(-1.05%)
Jun 26, 2008	18.10	18.30	17.81	18.07	185,691	-0.29(-1.58%)
Jun 25, 2008	17.57	18.63	17.57	18.36	240,432	+0.76(+4.32%)
Jun 24, 2008	17.97	18.16	17.58	17.60	328,340	-0.57(-3.14%)
Jun 23, 2008	18.50	18.61	18.17	18.17	441,544	-0.08(-0.44%)
Jun 20, 2008	18.22	18.54	17.84	18.25	275,976	-0.24(-1.30%)
Jun 19, 2008	18.05	18.63	17.76	18.49	171,136	+0.58(+3.24%)
Jun 18, 2008	17.80	18.15	17.62	17.91	227,383	+0.02(+0.11%)
Jun 17, 2008	17.73	18.11	17.62	17.89	178,528	+0.16(+0.90%)
Jun 16, 2008	17.62	17.92	17.20	17.73	319,374	-0.14(-0.78%)
Jun 13, 2008	16.78	17.87	16.53	17.87	370,517	+1.34(+8.11%)
Jun 12, 2008	16.95	17.22	16.50	16.53	535,467	-0.28(-1.67%)
Jun 11, 2008	17.41	17.59	16.80	16.81	298,739	-0.73(-4.16%)
Jun 10, 2008	17.68	18.20	17.22	17.54	571,801	-0.87(-4.73%)
Jun 09, 2008	18.50	18.79	18.14	18.41	239,409	-0.09(-0.49%)
Jun 06, 2008	18.82	19.00	18.26	18.50	276,712	-0.34(-1.80%)
Jun 05, 2008	18.66	18.89	18.62	18.84	247,758	+0.15(+0.80%)
Jun 04, 2008	18.89	19.09	18.53	18.69	168,217	-0.24(-1.27%)
Jun 03, 2008	19.25	19.37	18.61	18.93	166,971	-0.18(-0.94%)

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.