Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.86	19.86	19.25	19.33	0	-0.54(-2.74%)
Aug 28, 2008	19.12	19.87	19.12	19.87	303,156	+0.75(+3.92%)
Aug 27, 2008	18.94	19.44	18.94	19.12	335,529	+0.22(+1.17%)
Aug 26, 2008	18.81	19.01	18.55	18.90	178,862	+0.10(+0.55%)
Aug 25, 2008	19.10	19.12	18.68	18.80	203,266	-0.36(-1.88%)
Aug 22, 2008	18.20	19.21	18.20	19.16	0	+1.02(+5.64%)
Aug 21, 2008	18.24	18.49	18.13	18.14	167,012	-0.26(-1.40%)
Aug 20, 2008	18.45	18.73	18.16	18.40	229,741	+0.04(+0.24%)
Aug 19, 2008	18.69	18.76	18.22	18.35	208,331	-0.51(-2.69%)
Aug 18, 2008	18.85	19.43	18.64	18.86	280,890	+0.04(+0.23%)
Aug 15, 2008	19.09	19.24	18.48	18.81	0	-0.04(-0.19%)
Aug 14, 2008	18.34	18.88	18.24	18.85	391,401	+0.29(+1.54%)
Aug 13, 2008	18.48	18.66	18.17	18.56	230,683	+0.05(+0.28%)
Aug 12, 2008	18.87	18.88	18.46	18.51	384,195	-0.43(-2.29%)
Aug 11, 2008	18.31	19.25	18.25	18.95	376,093	+0.61(+3.33%)
Aug 08, 2008	17.85	18.46	17.78	18.34	256,005	+0.47(+2.63%)
Aug 07, 2008	17.81	17.90	17.51	17.87	272,867	-0.10(-0.53%)
Aug 06, 2008	17.85	18.01	17.61	17.96	265,808	-0.01(-0.04%)
Aug 05, 2008	17.58	18.01	17.45	17.97	343,356	+0.60(+3.47%)
Aug 04, 2008	17.76	17.78	17.30	17.37	241,909	-0.46(-2.60%)
Aug 01, 2008	17.62	17.96	17.40	17.83	146,294	+0.23(+1.30%)
Jul 31, 2008	17.52	17.93	17.47	17.60	271,645	-0.15(-0.87%)
Jul 30, 2008	17.71	18.01	17.28	17.76	283,433	+0.09(+0.50%)
Jul 29, 2008	17.67	17.82	17.14	17.67	335,841	+0.38(+2.21%)
Jul 28, 2008	17.28	17.47	17.05	17.28	352,464	-0.07(-0.42%)
Jul 25, 2008	17.46	17.65	17.16	17.36	322,617	+0.09(+0.51%)
Jul 24, 2008	17.51	17.59	16.99	17.27	433,511	-0.12(-0.68%)
Jul 23, 2008	16.83	17.44	16.83	17.39	349,625	+0.51(+3.01%)
Jul 22, 2008	16.04	16.90	15.91	16.88	556,358	+0.70(+4.32%)
Jul 21, 2008	16.24	16.31	15.72	16.18	362,234	+0.03(+0.18%)
Jul 18, 2008	16.67	16.67	16.12	16.15	531,503	-0.50(-3.00%)
Jul 17, 2008	16.56	16.69	16.06	16.65	322,159	+0.15(+0.89%)
Jul 16, 2008	16.07	16.52	15.81	16.50	316,689	+0.52(+3.27%)
Jul 15, 2008	15.46	16.32	15.24	15.98	396,188	+0.29(+1.88%)
Jul 14, 2008	16.03	16.10	15.31	15.69	324,753	-0.18(-1.11%)
Jul 11, 2008	16.30	16.30	15.43	15.87	474,268	-0.64(-3.88%)
Jul 10, 2008	15.90	16.54	15.88	16.50	317,178	+0.59(+3.70%)
Jul 09, 2008	16.37	16.48	15.87	15.92	289,698	-0.49(-2.96%)
Jul 08, 2008	15.50	16.48	15.35	16.40	485,553	+0.96(+6.19%)
Jul 07, 2008	15.68	15.68	15.24	15.45	316,232	-0.20(-1.27%)
Jul 04, 2008	15.78	15.95	15.56	15.64	167,307	+0.00(+0.00%)
Jul 03, 2008	15.78	15.95	15.56	15.64	167,307	-0.06(-0.37%)
Jul 02, 2008	16.32	16.42	15.70	15.70	353,379	-0.67(-4.09%)
Jul 01, 2008	16.13	16.47	15.98	16.37	269,347	+0.01(+0.04%)
Jun 30, 2008	15.77	16.64	15.77	16.37	396,949	-0.04(-0.22%)
Jun 27, 2008	16.73	16.87	16.33	16.40	660,123	-0.34(-2.02%)
Jun 26, 2008	16.98	17.20	16.73	16.74	269,110	-0.41(-2.40%)
Jun 25, 2008	17.31	17.58	16.95	17.15	353,530	-0.06(-0.34%)
Jun 24, 2008	17.28	17.65	17.18	17.21	558,240	-0.15(-0.89%)
Jun 23, 2008	17.51	17.53	17.24	17.37	368,442	+0.01(+0.08%)
Jun 20, 2008	17.31	17.42	17.03	17.35	669,305	-0.09(-0.51%)
Jun 19, 2008	17.36	17.51	17.20	17.44	340,514	+0.09(+0.51%)
Jun 18, 2008	17.28	17.55	17.21	17.35	317,320	+0.05(+0.30%)
Jun 17, 2008	17.60	17.65	17.20	17.30	512,193	-0.28(-1.59%)
Jun 16, 2008	17.20	17.65	17.13	17.58	337,871	+0.27(+1.57%)
Jun 13, 2008	16.92	17.31	16.78	17.31	652,967	+0.58(+3.47%)
Jun 12, 2008	16.39	16.90	16.34	16.73	464,655	+0.49(+3.04%)
Jun 11, 2008	16.31	16.47	16.18	16.23	407,532	-0.12(-0.76%)
Jun 10, 2008	16.35	16.60	15.89	16.36	305,244	+0.29(+1.78%)
Jun 09, 2008	16.13	16.34	15.83	16.07	349,967	-0.07(-0.41%)
Jun 06, 2008	16.77	16.77	16.14	16.14	417,627	-0.81(-4.77%)
Jun 05, 2008	15.82	16.97	15.75	16.95	548,731	+1.17(+7.41%)
Jun 04, 2008	15.43	15.91	15.34	15.78	338,184	+0.38(+2.48%)
Jun 03, 2008	16.07	16.14	14.92	15.39	898,140	-0.73(-4.52%)

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.