Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.12	18.12	17.67	17.79	423,795	-0.34(-1.88%)
Aug 28, 2008	17.81	18.27	17.81	18.13	353,409	+0.20(+1.12%)
Aug 27, 2008	17.47	18.12	17.42	17.93	652,437	+0.42(+2.38%)
Aug 26, 2008	17.60	17.66	17.00	17.51	563,853	-0.06(-0.36%)
Aug 25, 2008	18.26	18.32	17.42	17.57	385,146	-0.68(-3.71%)
Aug 22, 2008	17.92	18.35	17.77	18.25	387,846	+0.44(+2.49%)
Aug 21, 2008	17.75	17.87	17.50	17.81	317,211	-0.07(-0.39%)
Aug 20, 2008	18.24	18.54	17.77	17.88	456,465	-0.30(-1.63%)
Aug 19, 2008	18.40	19.00	18.08	18.17	588,171	-0.43(-2.33%)
Aug 18, 2008	18.88	19.05	18.35	18.61	431,211	-0.20(-1.08%)
Aug 15, 2008	18.79	19.31	18.54	18.81	795,846	+0.48(+2.62%)
Aug 14, 2008	17.77	18.58	17.75	18.33	777,045	+0.53(+2.96%)
Aug 13, 2008	17.88	18.20	17.45	17.80	808,572	+0.11(+0.64%)
Aug 12, 2008	18.57	18.66	17.55	17.69	1,749,660	-1.51(-7.86%)
Aug 11, 2008	18.74	19.60	18.43	19.20	1,729,773	+0.97(+5.30%)
Aug 08, 2008	19.32	19.42	18.08	18.23	3,196,836	+1.54(+9.23%)
Aug 07, 2008	16.58	16.98	16.31	16.69	738,972	-0.01(-0.04%)
Aug 06, 2008	16.00	16.91	16.00	16.70	1,782,861	+0.64(+3.96%)
Aug 05, 2008	15.66	16.07	15.34	16.06	627,423	+0.78(+5.10%)
Aug 04, 2008	15.43	15.70	15.11	15.28	540,720	-0.12(-0.78%)
Aug 01, 2008	15.69	15.96	15.33	15.40	1,038,963	-0.20(-1.26%)
Jul 31, 2008	15.92	16.10	15.60	15.60	934,632	-0.48(-2.99%)
Jul 30, 2008	16.24	16.46	15.96	16.08	984,495	-0.07(-0.41%)
Jul 29, 2008	16.15	16.24	15.92	16.15	780,684	+0.20(+1.25%)
Jul 28, 2008	16.35	16.63	15.94	15.95	360,765	-0.24(-1.46%)
Jul 25, 2008	16.27	16.56	15.81	16.18	322,524	+0.22(+1.40%)
Jul 24, 2008	16.67	16.67	15.87	15.96	617,499	-0.70(-4.22%)
Jul 23, 2008	15.97	17.40	15.86	16.66	1,080,453	+0.81(+5.11%)
Jul 22, 2008	14.96	15.89	14.79	15.85	386,517	+0.79(+5.24%)
Jul 21, 2008	15.17	15.22	14.84	15.06	469,917	+0.09(+0.60%)
Jul 18, 2008	14.62	15.14	14.50	14.97	643,269	+0.35(+2.42%)
Jul 17, 2008	13.99	14.71	13.70	14.62	768,129	+0.48(+3.37%)
Jul 16, 2008	13.43	14.15	13.22	14.14	421,932	+0.79(+5.94%)
Jul 15, 2008	13.44	13.48	12.98	13.35	497,229	-0.21(-1.57%)
Jul 14, 2008	14.03	14.17	13.45	13.56	446,856	-0.36(-2.61%)
Jul 11, 2008	13.60	13.95	13.34	13.93	497,109	+0.18(+1.33%)
Jul 10, 2008	13.33	13.88	13.19	13.74	478,842	+0.44(+3.33%)
Jul 09, 2008	13.89	13.91	13.30	13.30	825,342	-0.58(-4.20%)
Jul 08, 2008	13.89	13.96	13.45	13.88	941,934	+0.07(+0.53%)
Jul 07, 2008	14.23	14.33	13.61	13.81	538,374	-0.23(-1.66%)
Jul 04, 2008	14.17	14.27	13.87	14.04	283,305	+0.00(+0.00%)
Jul 03, 2008	14.17	14.27	13.87	14.04	283,305	-0.13(-0.94%)
Jul 02, 2008	14.69	14.76	14.13	14.18	647,337	-0.50(-3.41%)
Jul 01, 2008	14.35	14.82	13.94	14.68	1,640,358	+0.04(+0.27%)
Jun 30, 2008	14.71	14.93	14.40	14.64	846,363	-0.20(-1.37%)
Jun 27, 2008	15.04	15.09	14.83	14.84	1,556,718	-0.19(-1.29%)
Jun 26, 2008	15.30	15.32	14.89	15.03	773,607	-0.30(-1.98%)
Jun 25, 2008	15.05	15.44	15.05	15.34	681,603	+0.35(+2.36%)
Jun 24, 2008	15.04	15.36	14.84	14.98	1,075,626	-0.25(-1.62%)
Jun 23, 2008	15.55	15.55	15.13	15.23	463,782	-0.31(-1.99%)
Jun 20, 2008	15.60	15.68	15.25	15.54	1,490,028	-0.14(-0.91%)
Jun 19, 2008	15.00	15.75	14.90	15.68	1,905,018	+0.67(+4.44%)
Jun 18, 2008	15.83	15.83	14.97	15.02	1,427,469	-0.82(-5.18%)
Jun 17, 2008	16.01	16.14	15.75	15.84	759,330	-0.16(-1.02%)
Jun 16, 2008	16.11	16.25	15.72	16.00	436,392	-0.08(-0.52%)
Jun 13, 2008	16.18	16.34	15.83	16.08	833,433	+0.13(+0.84%)
Jun 12, 2008	15.94	16.41	15.91	15.95	1,151,187	+0.05(+0.29%)
Jun 11, 2008	16.06	16.73	15.88	15.90	735,387	-0.24(-1.51%)
Jun 10, 2008	16.26	16.59	15.85	16.15	1,824,342	-0.33(-2.02%)
Jun 09, 2008	17.14	17.46	16.17	16.48	1,376,178	-0.48(-2.83%)
Jun 06, 2008	17.78	17.84	16.91	16.96	1,586,517	-1.00(-5.55%)
Jun 05, 2008	18.17	18.35	17.80	17.96	632,166	-0.20(-1.10%)
Jun 04, 2008	18.25	18.48	18.04	18.16	479,772	-0.18(-0.96%)
Jun 03, 2008	18.70	18.87	18.33	18.33	452,286	-0.25(-1.35%)

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.