Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.29	18.78	18.14	18.49	0	+0.02(+0.12%)
Aug 28, 2008	18.19	18.59	17.94	18.46	687,697	+0.45(+2.52%)
Aug 27, 2008	18.13	18.29	17.80	18.01	680,863	-0.16(-0.86%)
Aug 26, 2008	17.46	18.19	17.39	18.17	759,119	+0.62(+3.52%)
Aug 25, 2008	17.68	17.75	17.49	17.55	1,009,331	-0.38(-2.10%)
Aug 22, 2008	17.52	17.93	17.16	17.93	0	+0.63(+3.65%)
Aug 21, 2008	16.90	17.52	16.76	17.29	731,813	-0.08(-0.45%)
Aug 20, 2008	17.31	17.60	17.01	17.37	525,256	+0.13(+0.78%)
Aug 19, 2008	17.94	17.94	17.17	17.24	787,520	-0.72(-4.03%)
Aug 18, 2008	18.63	18.63	17.89	17.96	787,893	-0.57(-3.06%)
Aug 15, 2008	19.00	19.27	18.23	18.53	0	-0.22(-1.17%)
Aug 14, 2008	18.10	18.88	17.89	18.75	695,854	+0.50(+2.72%)
Aug 13, 2008	18.63	18.90	18.20	18.25	806,463	-0.44(-2.35%)
Aug 12, 2008	19.23	19.41	18.38	18.69	1,249,817	-0.60(-3.09%)
Aug 11, 2008	18.13	19.58	18.13	19.29	1,431,484	+0.94(+5.14%)
Aug 08, 2008	17.07	18.61	17.07	18.34	1,255,913	+1.27(+7.43%)
Aug 07, 2008	17.05	17.63	16.95	17.07	771,246	-0.28(-1.59%)
Aug 06, 2008	16.74	17.51	16.53	17.35	1,070,136	+0.40(+2.34%)
Aug 05, 2008	16.27	17.02	16.22	16.95	1,221,391	+1.04(+6.50%)
Aug 04, 2008	16.46	16.46	15.78	15.92	920,169	-0.38(-2.31%)
Aug 01, 2008	16.13	16.49	15.56	16.29	844,881	+0.19(+1.19%)
Jul 31, 2008	15.91	16.36	15.75	16.10	802,037	-0.11(-0.70%)
Jul 30, 2008	16.49	16.79	15.66	16.22	946,824	-0.11(-0.70%)
Jul 29, 2008	16.33	16.36	15.37	16.33	1,127,329	+0.74(+4.73%)
Jul 28, 2008	15.88	16.24	15.53	15.59	1,369,696	-0.30(-1.92%)
Jul 25, 2008	15.91	16.27	15.49	15.90	1,092,969	+0.17(+1.08%)
Jul 24, 2008	16.23	16.74	15.39	15.73	2,317,028	-1.33(-7.81%)
Jul 23, 2008	16.45	17.54	16.31	17.06	1,874,484	+0.75(+4.61%)
Jul 22, 2008	15.52	16.38	15.31	16.31	1,182,290	+0.65(+4.17%)
Jul 21, 2008	15.63	16.02	15.42	15.66	987,346	+0.09(+0.59%)
Jul 18, 2008	16.46	16.46	15.41	15.56	1,207,953	-0.86(-5.22%)
Jul 17, 2008	15.71	16.80	15.28	16.42	2,352,805	+0.74(+4.70%)
Jul 16, 2008	14.36	15.79	13.15	15.68	2,495,583	+1.28(+8.86%)
Jul 15, 2008	14.66	15.45	13.99	14.41	2,705,543	-0.55(-3.70%)
Jul 14, 2008	16.19	16.37	14.26	14.96	5,704,216	-1.06(-6.64%)
Jul 11, 2008	15.93	16.51	15.47	16.02	1,425,279	-0.23(-1.44%)
Jul 10, 2008	16.66	16.80	15.83	16.26	2,698,236	-0.10(-0.61%)
Jul 09, 2008	17.94	18.05	16.20	16.36	1,281,712	-1.57(-8.78%)
Jul 08, 2008	16.52	17.96	16.49	17.93	1,352,851	+1.29(+7.75%)
Jul 07, 2008	16.88	17.06	16.20	16.64	682,323	-0.11(-0.68%)
Jul 04, 2008	17.22	17.22	16.72	16.76	297,059	+0.00(+0.00%)
Jul 03, 2008	17.22	17.22	16.72	16.76	297,059	-0.40(-2.32%)
Jul 02, 2008	17.66	17.89	17.15	17.15	811,863	-0.39(-2.22%)
Jul 01, 2008	17.44	17.89	16.93	17.54	807,960	-0.28(-1.55%)
Jun 30, 2008	18.09	18.42	17.70	17.82	606,105	-0.27(-1.49%)
Jun 27, 2008	19.14	19.14	17.88	18.09	1,118,415	-0.43(-2.30%)
Jun 26, 2008	19.07	19.23	18.46	18.51	725,761	-0.87(-4.46%)
Jun 25, 2008	18.52	19.49	18.52	19.38	898,998	+0.83(+4.47%)
Jun 24, 2008	18.47	18.88	18.29	18.55	563,609	-0.19(-1.02%)
Jun 23, 2008	19.51	19.66	18.73	18.74	352,849	-0.74(-3.79%)
Jun 20, 2008	19.51	20.00	19.36	19.48	1,002,132	-0.64(-3.17%)
Jun 19, 2008	19.34	20.12	19.29	20.12	769,605	+0.84(+4.34%)
Jun 18, 2008	19.39	19.75	19.08	19.28	580,386	-0.43(-2.16%)
Jun 17, 2008	20.56	20.72	19.69	19.71	740,593	-0.91(-4.44%)
Jun 16, 2008	20.68	20.88	20.25	20.62	522,527	-0.17(-0.82%)
Jun 13, 2008	20.85	20.97	20.39	20.79	803,531	+0.13(+0.62%)
Jun 12, 2008	20.70	21.13	20.48	20.66	1,256,822	+0.22(+1.08%)
Jun 11, 2008	21.20	21.43	20.40	20.44	740,655	-0.90(-4.22%)
Jun 10, 2008	21.28	21.63	21.05	21.34	735,843	+0.06(+0.27%)
Jun 09, 2008	22.24	22.56	21.22	21.29	1,007,958	-1.07(-4.79%)
Jun 06, 2008	22.80	22.86	22.21	22.36	711,211	-0.79(-3.40%)
Jun 05, 2008	22.45	23.14	22.41	23.14	337,894	+0.69(+3.06%)
Jun 04, 2008	22.56	22.62	21.94	22.46	711,245	-0.26(-1.12%)
Jun 03, 2008	23.31	23.34	22.22	22.71	503,089	-0.34(-1.48%)

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.