Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.60	11.68	11.59	11.59	66,021	+0.15(+1.27%)
Aug 28, 2008	11.34	11.51	11.34	11.44	14,777	+0.19(+1.65%)
Aug 27, 2008	11.23	11.29	11.22	11.26	29,537	+0.14(+1.25%)
Aug 26, 2008	11.07	11.16	11.05	11.12	44,778	+0.04(+0.36%)
Aug 25, 2008	11.24	11.25	11.00	11.08	48,483	-0.21(-1.88%)
Aug 22, 2008	11.22	11.31	11.22	11.29	59,542	+0.10(+0.89%)
Aug 21, 2008	11.13	11.19	11.11	11.19	32,115	+0.05(+0.47%)
Aug 20, 2008	11.13	11.19	11.06	11.14	34,983	-0.10(-0.88%)
Aug 19, 2008	11.22	11.28	11.19	11.24	21,845	-0.17(-1.45%)
Aug 18, 2008	11.54	11.59	11.38	11.40	31,379	-0.13(-1.09%)
Aug 15, 2008	11.52	11.60	11.43	11.53	0	-0.03(-0.23%)
Aug 14, 2008	11.52	11.60	11.46	11.56	145,001	-0.07(-0.57%)
Aug 13, 2008	11.69	11.69	11.54	11.62	20,205	-0.26(-2.23%)
Aug 12, 2008	12.02	12.02	11.86	11.89	51,091	+0.11(+0.90%)
Aug 11, 2008	11.79	11.89	11.77	11.78	79,220	-0.01(-0.06%)
Aug 08, 2008	11.65	11.83	11.63	11.79	149,065	+0.09(+0.74%)
Aug 07, 2008	11.97	11.97	11.68	11.70	56,193	-0.60(-4.90%)
Aug 06, 2008	12.07	12.33	12.07	12.30	106,256	+0.30(+2.54%)
Aug 05, 2008	11.79	12.07	11.79	12.00	415,569	+0.43(+3.72%)
Aug 04, 2008	11.56	11.66	11.55	11.57	166,730	-0.06(-0.51%)
Aug 01, 2008	11.76	11.76	11.62	11.63	190,863	+0.02(+0.17%)
Jul 31, 2008	11.71	11.72	11.59	11.61	22,331	-0.21(-1.74%)
Jul 30, 2008	11.73	11.81	11.71	11.81	30,746	+0.09(+0.79%)
Jul 29, 2008	11.72	11.72	11.56	11.72	39,024	+0.01(+0.11%)
Jul 28, 2008	11.93	12.01	11.67	11.71	47,478	-0.29(-2.43%)
Jul 25, 2008	11.93	12.02	11.93	12.00	33,680	-0.09(-0.71%)
Jul 24, 2008	12.31	12.31	12.08	12.09	29,786	-0.21(-1.72%)
Jul 23, 2008	12.29	12.39	12.26	12.30	39,842	+0.15(+1.25%)
Jul 22, 2008	11.93	12.18	11.91	12.14	70,053	-0.26(-2.08%)
Jul 21, 2008	12.43	12.52	12.34	12.40	122,232	+0.21(+1.73%)
Jul 18, 2008	12.03	12.20	11.98	12.19	15,372	+0.13(+1.10%)
Jul 17, 2008	11.97	12.09	11.93	12.06	88,463	+0.44(+3.79%)
Jul 16, 2008	11.25	11.65	11.22	11.62	359,147	+0.23(+2.06%)
Jul 15, 2008	11.30	11.52	11.22	11.38	221,037	-0.48(-4.02%)
Jul 14, 2008	12.10	12.14	11.84	11.86	173,963	-0.09(-0.77%)
Jul 11, 2008	12.05	12.06	11.86	11.95	58,076	-0.20(-1.63%)
Jul 10, 2008	12.09	12.16	12.05	12.15	102,858	+0.11(+0.88%)
Jul 09, 2008	12.24	12.31	12.04	12.05	124,617	+0.01(+0.11%)
Jul 08, 2008	11.93	12.07	11.85	12.03	455,187	+0.03(+0.28%)
Jul 07, 2008	12.06	12.14	11.94	12.00	128,547	-0.27(-2.21%)
Jul 04, 2008	12.33	12.37	12.20	12.27	924,123	+0.00(+0.00%)
Jul 03, 2008	12.33	12.37	12.20	12.27	924,123	-0.05(-0.43%)
Jul 02, 2008	12.47	12.53	12.31	12.32	313,700	-0.06(-0.48%)
Jul 01, 2008	12.38	12.41	12.19	12.38	226,073	-0.17(-1.32%)
Jun 30, 2008	12.64	12.73	12.54	12.55	100,791	-0.13(-0.99%)
Jun 27, 2008	12.71	12.83	12.63	12.67	57,499	+0.04(+0.31%)
Jun 26, 2008	12.89	12.89	12.61	12.63	148,686	-0.85(-6.33%)
Jun 25, 2008	13.40	13.57	13.39	13.49	95,829	-0.46(-3.32%)
Jun 24, 2008	13.82	14.04	13.79	13.95	147,156	+0.06(+0.43%)
Jun 23, 2008	14.04	14.04	13.86	13.89	100,671	-0.18(-1.27%)
Jun 20, 2008	14.20	14.20	14.00	14.07	130,367	-0.36(-2.48%)
Jun 19, 2008	14.45	14.48	14.36	14.43	152,211	-0.28(-1.89%)
Jun 18, 2008	14.74	14.75	14.64	14.71	97,602	-0.24(-1.64%)
Jun 17, 2008	15.02	15.06	14.95	14.95	148,611	+0.03(+0.22%)
Jun 16, 2008	14.81	14.96	14.81	14.92	165,551	+0.07(+0.45%)
Jun 13, 2008	14.76	14.86	14.74	14.85	104,665	+0.03(+0.18%)
Jun 12, 2008	14.84	14.92	14.77	14.83	136,491	+0.07(+0.45%)
Jun 11, 2008	14.85	14.92	14.74	14.76	523,902	-0.20(-1.33%)
Jun 10, 2008	15.00	15.06	14.88	14.96	390,656	-0.26(-1.70%)
Jun 09, 2008	15.35	15.39	15.12	15.22	392,348	-0.25(-1.63%)
Jun 06, 2008	15.67	15.74	15.47	15.47	927,092	-0.44(-2.75%)
Jun 05, 2008	15.59	15.91	15.59	15.90	677,282	+0.50(+3.27%)
Jun 04, 2008	15.29	15.49	15.29	15.40	2,333,232	-0.03(-0.21%)
Jun 03, 2008	15.53	15.57	15.28	15.43	5,796,096	-0.13(-0.85%)

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.