Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	13.73	13.86	13.54	13.74	284,917	-0.01(-0.07%)
Aug 28, 2008	13.02	13.89	12.93	13.75	478,354	+0.76(+5.85%)
Aug 27, 2008	12.11	13.36	12.05	12.99	776,101	+0.86(+7.09%)
Aug 26, 2008	12.08	12.19	11.88	12.13	480,367	+0.07(+0.58%)
Aug 25, 2008	12.07	12.38	12.00	12.06	340,577	-0.13(-1.07%)
Aug 22, 2008	12.28	12.32	11.95	12.19	549,486	+0.00(+0.00%)
Aug 21, 2008	12.27	12.49	12.10	12.19	803,076	-0.15(-1.22%)
Aug 20, 2008	12.61	12.94	12.33	12.34	515,180	-0.17(-1.36%)
Aug 19, 2008	12.93	13.16	12.46	12.51	250,702	-0.54(-4.14%)
Aug 18, 2008	13.37	13.85	12.73	13.05	375,485	-0.33(-2.47%)
Aug 15, 2008	13.67	13.97	13.16	13.38	528,077	-0.12(-0.89%)
Aug 14, 2008	13.37	13.73	13.25	13.50	636,288	+0.11(+0.82%)
Aug 13, 2008	13.93	14.18	13.23	13.39	741,152	-0.61(-4.36%)
Aug 12, 2008	14.68	15.00	13.83	14.00	655,662	-0.71(-4.83%)
Aug 11, 2008	15.02	15.30	14.60	14.71	534,328	-0.63(-4.11%)
Aug 08, 2008	15.26	15.40	14.33	15.34	972,924	-0.52(-3.28%)
Aug 07, 2008	16.97	16.97	15.44	15.86	396,185	-1.06(-6.26%)
Aug 06, 2008	16.66	17.02	16.45	16.92	227,568	+0.25(+1.50%)
Aug 05, 2008	16.65	16.92	16.47	16.67	287,044	+0.10(+0.60%)
Aug 04, 2008	16.83	16.86	15.90	16.57	255,810	-0.23(-1.37%)
Aug 01, 2008	16.50	17.00	16.28	16.80	266,632	+0.30(+1.82%)
Jul 31, 2008	16.35	17.02	16.31	16.50	348,957	+0.01(+0.06%)
Jul 30, 2008	16.91	17.11	16.24	16.49	185,136	-0.32(-1.90%)
Jul 29, 2008	16.81	17.13	16.31	16.81	199,217	+0.52(+3.19%)
Jul 28, 2008	17.01	17.45	16.24	16.29	251,482	-0.78(-4.57%)
Jul 25, 2008	16.68	17.22	16.59	17.07	199,157	+0.55(+3.33%)
Jul 24, 2008	17.11	17.25	16.43	16.52	173,640	-0.48(-2.82%)
Jul 23, 2008	16.91	17.45	16.71	17.00	234,846	+0.03(+0.18%)
Jul 22, 2008	16.94	17.35	16.79	16.97	221,455	-0.18(-1.05%)
Jul 21, 2008	16.07	17.50	16.07	17.15	463,335	+1.11(+6.92%)
Jul 18, 2008	16.50	16.75	15.82	16.04	183,550	-0.48(-2.91%)
Jul 17, 2008	16.03	16.53	15.90	16.52	314,440	+0.59(+3.70%)
Jul 16, 2008	15.72	16.15	15.58	15.93	540,430	+0.30(+1.92%)
Jul 15, 2008	15.95	16.42	15.35	15.63	484,335	-0.56(-3.46%)
Jul 14, 2008	16.74	16.94	15.92	16.19	255,325	-0.38(-2.29%)
Jul 11, 2008	16.68	17.03	16.05	16.57	359,752	-0.03(-0.18%)
Jul 10, 2008	15.87	16.89	15.56	16.60	533,777	+0.69(+4.34%)
Jul 09, 2008	15.50	16.39	15.38	15.91	613,520	+0.43(+2.78%)
Jul 08, 2008	14.05	15.75	13.79	15.48	977,260	+1.36(+9.63%)
Jul 07, 2008	14.89	14.89	13.40	14.12	1,126,209	-0.70(-4.72%)
Jul 04, 2008	15.40	15.40	14.46	14.82	630,414	+0.00(+0.00%)
Jul 03, 2008	15.40	15.40	14.46	14.82	630,414	-0.32(-2.11%)
Jul 02, 2008	14.95	15.74	14.56	15.14	1,764,656	-0.91(-5.67%)
Jul 01, 2008	15.67	16.10	15.40	16.05	456,357	+0.18(+1.13%)
Jun 30, 2008	16.48	16.48	15.84	15.87	266,030	-0.51(-3.11%)
Jun 27, 2008	16.22	16.49	15.88	16.38	565,276	+0.20(+1.24%)
Jun 26, 2008	16.46	16.68	16.11	16.18	247,558	-0.48(-2.88%)
Jun 25, 2008	15.97	16.79	15.97	16.66	596,122	+0.73(+4.58%)
Jun 24, 2008	16.44	16.51	15.75	15.93	394,666	-0.62(-3.75%)
Jun 23, 2008	17.50	17.53	16.53	16.55	428,529	-0.78(-4.50%)
Jun 20, 2008	17.37	17.67	16.89	17.33	541,361	-0.20(-1.14%)
Jun 19, 2008	17.22	17.75	17.01	17.53	373,363	+0.31(+1.80%)
Jun 18, 2008	16.85	17.45	16.61	17.22	349,561	+0.34(+2.01%)
Jun 17, 2008	17.85	17.94	16.84	16.88	407,648	-0.85(-4.79%)
Jun 16, 2008	17.61	17.84	17.29	17.73	188,331	+0.09(+0.51%)
Jun 13, 2008	17.17	17.64	17.06	17.64	221,565	+0.69(+4.07%)
Jun 12, 2008	16.43	17.41	16.19	16.95	303,516	+0.69(+4.24%)
Jun 11, 2008	16.31	16.45	15.89	16.26	219,411	+0.10(+0.62%)
Jun 10, 2008	16.15	16.45	15.80	16.16	255,133	-0.09(-0.55%)
Jun 09, 2008	16.37	16.77	15.91	16.25	294,069	-0.22(-1.34%)
Jun 06, 2008	17.23	17.23	16.42	16.47	409,181	-0.87(-5.02%)
Jun 05, 2008	16.30	17.40	16.22	17.34	454,586	+1.15(+7.10%)
Jun 04, 2008	16.00	16.53	15.36	16.19	381,645	+0.23(+1.44%)
Jun 03, 2008	16.23	16.25	15.75	15.96	341,181	-0.16(-0.99%)

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.