Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	13.31	13.36	13.18	13.22	979,170	+0.19(+1.45%)
Aug 28, 2008	12.98	13.07	12.94	13.03	124,135	-0.01(-0.06%)
Aug 27, 2008	13.00	13.04	12.93	13.04	113,430	+0.24(+1.86%)
Aug 26, 2008	12.72	12.83	12.67	12.80	147,921	-0.07(-0.57%)
Aug 25, 2008	13.05	13.08	12.82	12.87	167,032	-0.29(-2.24%)
Aug 22, 2008	13.11	13.20	13.07	13.17	116,218	+0.08(+0.63%)
Aug 21, 2008	13.13	13.16	12.98	13.09	145,894	-0.20(-1.48%)
Aug 20, 2008	13.21	13.36	13.09	13.28	239,108	-0.17(-1.28%)
Aug 19, 2008	13.55	13.62	13.31	13.45	187,436	-0.21(-1.56%)
Aug 18, 2008	13.86	13.89	13.60	13.67	212,504	-0.07(-0.54%)
Aug 15, 2008	13.84	13.85	13.52	13.74	0	-0.14(-1.00%)
Aug 14, 2008	13.84	14.04	13.81	13.88	261,028	-0.26(-1.85%)
Aug 13, 2008	14.17	14.18	13.98	14.14	347,198	+0.09(+0.64%)
Aug 12, 2008	14.04	14.09	13.97	14.05	173,434	-0.20(-1.38%)
Aug 11, 2008	14.18	14.32	14.14	14.25	134,927	+0.19(+1.34%)
Aug 08, 2008	13.66	14.40	13.64	14.06	500,610	+0.34(+2.45%)
Aug 07, 2008	13.67	13.83	13.58	13.72	302,185	-0.71(-4.93%)
Aug 06, 2008	14.31	14.45	14.25	14.44	200,580	-0.28(-1.89%)
Aug 05, 2008	14.35	14.71	14.35	14.71	198,588	+0.56(+3.93%)
Aug 04, 2008	14.29	14.33	14.08	14.16	183,764	-0.14(-0.97%)
Aug 01, 2008	14.62	14.62	14.26	14.30	343,836	-0.37(-2.51%)
Jul 31, 2008	14.76	14.91	14.67	14.67	287,570	-0.05(-0.33%)
Jul 30, 2008	14.62	14.75	14.58	14.71	257,473	-0.74(-4.77%)
Jul 29, 2008	15.45	15.46	15.21	15.45	215,288	+0.09(+0.59%)
Jul 28, 2008	15.59	15.64	15.33	15.36	153,308	-0.24(-1.52%)
Jul 25, 2008	15.66	15.68	15.53	15.60	150,261	-0.08(-0.52%)
Jul 24, 2008	15.95	15.96	15.58	15.68	268,670	+0.07(+0.47%)
Jul 23, 2008	15.53	15.62	15.49	15.61	235,248	+0.09(+0.58%)
Jul 22, 2008	15.35	15.55	15.33	15.52	218,517	-0.79(-4.87%)
Jul 21, 2008	16.21	16.32	16.18	16.31	177,209	+0.24(+1.48%)
Jul 18, 2008	15.84	16.08	15.78	16.07	159,454	-0.12(-0.76%)
Jul 17, 2008	16.04	16.25	15.89	16.20	240,449	+0.05(+0.30%)
Jul 16, 2008	15.72	16.15	15.66	16.15	254,242	+0.30(+1.91%)
Jul 15, 2008	15.85	15.96	15.72	15.84	325,228	-0.51(-3.10%)
Jul 14, 2008	16.34	16.43	16.24	16.35	494,606	-0.54(-3.20%)
Jul 11, 2008	16.72	16.92	16.65	16.89	515,404	-0.52(-3.01%)
Jul 10, 2008	17.26	17.42	17.21	17.42	259,467	+0.26(+1.53%)
Jul 09, 2008	17.33	17.47	17.11	17.16	254,398	+0.14(+0.82%)
Jul 08, 2008	16.96	17.02	16.81	17.02	310,469	+0.12(+0.73%)
Jul 07, 2008	16.96	17.05	16.75	16.89	274,139	+0.00(+0.00%)
Jul 04, 2008	17.09	17.10	16.84	16.89	211,127	+0.00(+0.00%)
Jul 03, 2008	17.09	17.10	16.84	16.89	211,127	+0.02(+0.15%)
Jul 02, 2008	17.10	17.25	16.82	16.87	329,364	+0.26(+1.58%)
Jul 01, 2008	16.43	16.78	16.37	16.61	356,898	+0.26(+1.60%)
Jun 30, 2008	16.34	16.48	16.31	16.34	213,378	+0.20(+1.22%)
Jun 27, 2008	16.40	16.46	16.14	16.15	304,498	-0.29(-1.79%)
Jun 26, 2008	16.66	16.72	16.40	16.44	252,357	-0.39(-2.33%)
Jun 25, 2008	16.75	16.99	16.65	16.84	329,092	+0.56(+3.42%)
Jun 24, 2008	16.17	16.43	16.07	16.28	424,611	+0.38(+2.37%)
Jun 23, 2008	16.03	16.08	15.80	15.90	202,757	+0.03(+0.21%)
Jun 20, 2008	15.95	15.96	15.76	15.87	230,645	-0.33(-2.02%)
Jun 19, 2008	16.15	16.25	16.04	16.20	251,552	-0.29(-1.79%)
Jun 18, 2008	16.56	16.58	16.42	16.49	198,349	-0.48(-2.85%)
Jun 17, 2008	16.90	17.11	16.79	16.97	188,751	-0.06(-0.34%)
Jun 16, 2008	16.97	17.06	16.77	17.03	153,193	-0.07(-0.43%)
Jun 13, 2008	16.94	17.12	16.94	17.11	184,964	+0.10(+0.58%)
Jun 12, 2008	17.01	17.11	16.88	17.01	318,816	+0.04(+0.24%)
Jun 11, 2008	17.10	17.14	16.92	16.97	272,128	-0.32(-1.85%)
Jun 10, 2008	17.34	17.47	17.23	17.29	312,125	-0.46(-2.58%)
Jun 09, 2008	17.93	17.96	17.66	17.74	253,187	-0.04(-0.23%)
Jun 06, 2008	18.18	18.18	17.76	17.79	249,046	-0.85(-4.57%)
Jun 05, 2008	18.37	18.64	18.34	18.64	337,235	+1.08(+6.16%)
Jun 04, 2008	17.61	17.65	17.49	17.56	200,467	+0.07(+0.37%)
Jun 03, 2008	17.65	17.67	17.44	17.49	243,541	-0.10(-0.56%)

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.