Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.94	19.37	18.61	18.62	0	-0.45(-2.36%)
Aug 28, 2008	18.80	19.13	18.56	19.07	398,650	+0.26(+1.41%)
Aug 27, 2008	18.17	18.94	18.08	18.80	420,612	+0.49(+2.67%)
Aug 26, 2008	18.62	18.72	18.23	18.32	425,759	-0.18(-0.95%)
Aug 25, 2008	18.77	18.91	18.26	18.49	566,759	-0.23(-1.24%)
Aug 22, 2008	18.57	18.95	18.53	18.72	0	+0.26(+1.39%)
Aug 21, 2008	18.29	18.77	18.07	18.47	442,472	+0.02(+0.09%)
Aug 20, 2008	18.07	18.79	17.98	18.45	662,411	+0.07(+0.39%)
Aug 19, 2008	19.00	19.11	18.33	18.38	895,736	-0.98(-5.06%)
Aug 18, 2008	20.08	20.08	19.09	19.36	901,990	-0.74(-3.67%)
Aug 15, 2008	19.57	20.30	19.25	20.10	0	+0.82(+4.24%)
Aug 14, 2008	18.60	19.37	18.57	19.28	733,957	+0.63(+3.35%)
Aug 13, 2008	19.13	19.24	18.07	18.65	1,149,612	-0.45(-2.35%)
Aug 12, 2008	18.96	19.14	18.52	19.10	561,636	+0.25(+1.32%)
Aug 11, 2008	19.94	19.94	18.41	18.85	753,823	-0.94(-4.74%)
Aug 08, 2008	18.42	19.90	18.00	19.79	906,587	+2.01(+11.33%)
Aug 07, 2008	17.95	18.19	17.46	17.78	742,253	-0.42(-2.29%)
Aug 06, 2008	17.78	18.50	17.77	18.19	1,102,340	+0.27(+1.52%)
Aug 05, 2008	17.34	18.11	17.09	17.92	1,891,933	+0.83(+4.88%)
Aug 04, 2008	17.67	18.37	16.55	17.09	1,559,284	-0.60(-3.40%)
Aug 01, 2008	16.69	17.99	16.46	17.69	882,326	+0.78(+4.60%)
Jul 31, 2008	17.45	17.83	16.74	16.91	942,185	-0.66(-3.74%)
Jul 30, 2008	17.41	18.64	17.06	17.57	1,238,360	+0.47(+2.77%)
Jul 29, 2008	17.82	18.58	15.45	17.10	3,480,720	-2.86(-14.35%)
Jul 28, 2008	20.06	20.34	19.66	19.96	750,063	+0.00(+0.00%)
Jul 25, 2008	20.10	20.45	19.70	19.96	932,820	-0.27(-1.35%)
Jul 24, 2008	19.79	20.42	19.79	20.23	510,295	+0.30(+1.49%)
Jul 23, 2008	20.22	20.38	19.70	19.94	622,779	-0.36(-1.78%)
Jul 22, 2008	19.00	20.43	18.98	20.30	657,853	+1.25(+6.57%)
Jul 21, 2008	18.92	19.21	18.80	19.05	418,099	+0.22(+1.19%)
Jul 18, 2008	19.28	19.45	18.66	18.82	587,587	-0.53(-2.74%)
Jul 17, 2008	18.95	19.41	18.72	19.35	880,950	+0.48(+2.55%)
Jul 16, 2008	18.26	19.05	18.18	18.87	497,709	+0.67(+3.66%)
Jul 15, 2008	17.66	18.68	17.66	18.20	549,361	-0.18(-0.96%)
Jul 14, 2008	18.62	18.62	18.17	18.38	631,238	-0.12(-0.65%)
Jul 11, 2008	18.76	18.76	17.91	18.50	553,379	-0.24(-1.28%)
Jul 10, 2008	18.35	18.89	18.15	18.74	618,832	+0.40(+2.19%)
Jul 09, 2008	18.88	19.05	18.31	18.34	586,777	-0.36(-1.93%)
Jul 08, 2008	18.32	18.71	18.21	18.70	795,802	+0.37(+2.01%)
Jul 07, 2008	17.61	18.95	17.61	18.33	707,218	+0.71(+4.05%)
Jul 04, 2008	18.02	18.20	17.50	17.62	591,506	+0.00(+0.00%)
Jul 03, 2008	18.02	18.20	17.50	17.62	591,506	-0.33(-1.83%)
Jul 02, 2008	18.11	18.23	17.51	17.95	1,165,257	-0.23(-1.28%)
Jul 01, 2008	18.41	18.58	17.65	18.18	1,296,389	-0.73(-3.86%)
Jun 30, 2008	17.63	19.29	17.63	18.91	817,575	+0.26(+1.38%)
Jun 27, 2008	18.52	18.84	17.67	18.65	2,133,638	-0.01(-0.04%)
Jun 26, 2008	19.80	19.80	18.64	18.66	809,216	-1.34(-6.70%)
Jun 25, 2008	19.59	20.31	19.25	20.00	1,373,059	+0.47(+2.42%)
Jun 24, 2008	20.71	20.71	19.38	19.53	1,653,089	-1.39(-6.64%)
Jun 23, 2008	20.62	22.13	20.21	20.91	1,641,956	+0.37(+1.80%)
Jun 20, 2008	21.15	21.15	20.27	20.55	2,069,202	-0.75(-3.54%)
Jun 19, 2008	21.43	21.63	21.07	21.30	1,170,274	-0.06(-0.30%)
Jun 18, 2008	21.41	21.68	20.94	21.36	2,037,345	-0.19(-0.89%)
Jun 17, 2008	22.12	22.86	21.53	21.56	3,127,346	-0.10(-0.44%)
Jun 16, 2008	25.54	25.54	19.19	21.65	12,375,500	-3.92(-15.34%)
Jun 13, 2008	26.01	26.27	25.27	25.58	1,207,795	-0.22(-0.84%)
Jun 12, 2008	26.17	26.66	25.65	25.79	1,932,336	-0.47(-1.77%)
Jun 11, 2008	25.68	26.51	25.29	26.26	2,938,519	+0.70(+2.73%)
Jun 10, 2008	24.42	25.73	24.07	25.56	2,251,269	+2.00(+8.48%)
Jun 09, 2008	23.43	24.28	23.34	23.56	1,077,055	+0.72(+3.16%)
Jun 06, 2008	23.26	23.26	22.70	22.84	492,906	-0.54(-2.30%)
Jun 05, 2008	23.36	23.55	22.98	23.38	520,356	+0.03(+0.14%)
Jun 04, 2008	23.38	23.93	23.15	23.35	637,672	-0.14(-0.58%)
Jun 03, 2008	23.53	23.87	23.02	23.48	657,572	-0.14(-0.61%)

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.