Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.45	12.29	11.42	11.96	248,931	+0.40(+3.46%)
Aug 28, 2008	11.52	11.57	11.45	11.56	106,714	+0.12(+1.05%)
Aug 27, 2008	11.26	11.79	11.26	11.44	151,152	+0.14(+1.24%)
Aug 26, 2008	11.21	11.33	11.15	11.30	168,273	+0.06(+0.53%)
Aug 25, 2008	11.41	11.69	11.11	11.24	138,568	-0.25(-2.18%)
Aug 22, 2008	11.44	11.64	11.26	11.49	56,841	+0.05(+0.44%)
Aug 21, 2008	11.20	11.56	11.20	11.44	111,849	+0.14(+1.24%)
Aug 20, 2008	11.53	11.69	11.22	11.30	149,960	-0.15(-1.31%)
Aug 19, 2008	11.48	11.56	11.13	11.45	174,961	-0.10(-0.87%)
Aug 18, 2008	11.23	11.85	11.23	11.55	333,247	+0.32(+2.85%)
Aug 15, 2008	11.55	11.75	11.23	11.23	101,526	-0.24(-2.09%)
Aug 14, 2008	11.50	11.74	11.41	11.47	163,032	-0.12(-1.04%)
Aug 13, 2008	11.71	12.00	11.34	11.59	291,416	-0.11(-0.94%)
Aug 12, 2008	11.99	12.36	11.33	11.70	427,374	+0.55(+4.93%)
Aug 11, 2008	12.54	12.54	10.75	11.15	529,790	-0.33(-2.87%)
Aug 08, 2008	12.50	12.57	11.45	11.48	207,738	-0.85(-6.89%)
Aug 07, 2008	12.92	13.06	12.27	12.33	89,135	-0.77(-5.88%)
Aug 06, 2008	13.31	13.50	12.92	13.10	45,267	-0.19(-1.43%)
Aug 05, 2008	13.30	13.51	13.18	13.29	87,029	-0.03(-0.23%)
Aug 04, 2008	13.70	13.70	13.27	13.32	95,727	-0.52(-3.76%)
Aug 01, 2008	14.09	14.75	13.62	13.84	148,018	-0.16(-1.14%)
Jul 31, 2008	13.72	14.40	13.60	14.00	109,318	+0.43(+3.17%)
Jul 30, 2008	13.69	13.72	13.40	13.57	166,165	+0.20(+1.50%)
Jul 29, 2008	13.37	13.99	13.14	13.37	186,385	+0.37(+2.85%)
Jul 28, 2008	13.74	14.55	12.90	13.00	249,350	-0.53(-3.92%)
Jul 25, 2008	13.47	13.91	13.26	13.53	252,050	+0.08(+0.59%)
Jul 24, 2008	14.07	14.23	13.22	13.45	159,419	-0.40(-2.89%)
Jul 23, 2008	14.22	14.70	13.85	13.85	289,106	-0.41(-2.88%)
Jul 22, 2008	14.58	14.58	13.98	14.26	164,609	-0.31(-2.13%)
Jul 21, 2008	14.31	14.73	14.08	14.57	95,803	+0.44(+3.11%)
Jul 18, 2008	14.17	14.22	13.63	14.13	170,287	+0.06(+0.43%)
Jul 17, 2008	14.75	14.84	13.80	14.07	117,910	-0.43(-2.97%)
Jul 16, 2008	13.30	15.03	12.80	14.50	191,792	+1.16(+8.70%)
Jul 15, 2008	13.22	13.65	13.00	13.34	141,444	+0.22(+1.68%)
Jul 14, 2008	13.26	13.53	12.96	13.12	103,211	+0.13(+1.00%)
Jul 11, 2008	12.84	13.12	12.13	12.99	147,759	-0.02(-0.15%)
Jul 10, 2008	13.26	13.61	12.92	13.01	67,000	-0.30(-2.25%)
Jul 09, 2008	13.57	14.01	13.23	13.31	300,220	-0.18(-1.33%)
Jul 08, 2008	13.91	13.94	13.00	13.49	297,163	-0.51(-3.64%)
Jul 07, 2008	14.52	14.53	13.76	14.00	278,429	-0.04(-0.28%)
Jul 04, 2008	13.99	14.15	13.70	14.04	90,981	+0.00(+0.00%)
Jul 03, 2008	13.99	14.15	13.70	14.04	90,981	+0.24(+1.74%)
Jul 02, 2008	14.21	14.33	13.75	13.80	221,044	-0.24(-1.71%)
Jul 01, 2008	14.16	15.06	14.04	14.04	151,449	-0.40(-2.77%)
Jun 30, 2008	14.78	15.08	14.40	14.44	310,472	-0.12(-0.82%)
Jun 27, 2008	14.33	14.62	13.33	14.56	178,822	+0.17(+1.18%)
Jun 26, 2008	14.41	14.62	14.25	14.39	70,565	-0.31(-2.11%)
Jun 25, 2008	15.23	16.48	14.54	14.70	404,423	+1.23(+9.13%)
Jun 24, 2008	14.16	14.34	12.91	13.47	305,519	-0.72(-5.07%)
Jun 23, 2008	14.80	14.87	14.04	14.19	87,530	-0.67(-4.51%)
Jun 20, 2008	15.25	15.61	14.40	14.86	99,606	-0.48(-3.13%)
Jun 19, 2008	15.71	15.98	15.17	15.34	49,095	-0.21(-1.35%)
Jun 18, 2008	15.97	15.97	15.25	15.55	183,893	-0.45(-2.81%)
Jun 17, 2008	16.06	16.50	15.82	16.00	222,546	+0.03(+0.16%)
Jun 16, 2008	16.26	16.29	15.80	15.97	107,417	-0.38(-2.35%)
Jun 13, 2008	16.82	16.82	16.12	16.36	48,460	-0.14(-0.85%)
Jun 12, 2008	16.63	16.72	16.30	16.50	171,956	+0.00(+0.00%)
Jun 11, 2008	16.70	17.19	16.00	16.50	503,601	-0.44(-2.60%)
Jun 10, 2008	16.62	17.38	16.29	16.94	252,814	-0.60(-3.42%)
Jun 09, 2008	18.08	18.11	17.34	17.54	223,623	-0.66(-3.63%)
Jun 06, 2008	18.25	18.58	17.54	18.20	270,635	-0.36(-1.94%)
Jun 05, 2008	17.95	18.65	17.82	18.56	206,195	+0.71(+3.98%)
Jun 04, 2008	17.34	17.97	17.06	17.85	114,163	+0.27(+1.54%)
Jun 03, 2008	17.49	17.58	17.24	17.58	517,724	+0.09(+0.51%)
Jun 02, 2008	17.42	17.66	17.12	17.49	88,586	-0.03(-0.17%)
May 30, 2008	16.56	17.62	16.56	17.52	181,318	-0.17(-0.96%)
May 29, 2008	16.87	17.73	16.87	17.69	228,600	+0.47(+2.73%)
May 28, 2008	17.08	17.67	17.06	17.22	354,561	-0.20(-1.15%)
May 27, 2008	17.50	17.62	16.61	17.42	222,538	-0.30(-1.69%)
May 26, 2008	18.50	18.53	17.30	17.72	95,745	+0.00(+0.00%)
May 23, 2008	18.50	18.53	17.30	17.72	95,745	-0.28(-1.56%)
May 22, 2008	18.55	18.97	17.81	18.00	191,911	-0.55(-2.96%)
May 21, 2008	18.35	19.19	18.19	18.55	281,474	+0.20(+1.09%)
May 20, 2008	19.95	19.95	18.22	18.35	315,903	-1.60(-8.02%)
May 19, 2008	18.95	20.98	18.95	19.95	646,129	+1.00(+5.28%)
May 16, 2008	18.99	19.49	18.61	18.95	533,070	-0.25(-1.30%)
May 15, 2008	17.93	19.68	17.93	19.20	437,487	+1.37(+7.68%)
May 14, 2008	17.10	18.12	17.10	17.83	772,288	+0.76(+4.45%)
May 13, 2008	17.20	17.79	16.95	17.07	496,151	-0.06(-0.35%)
May 12, 2008	17.77	18.01	17.13	17.13	160,617	-0.86(-4.78%)
May 09, 2008	18.90	18.90	17.74	17.99	467,759	-0.91(-4.81%)
May 08, 2008	19.87	19.87	17.07	18.90	1,431,565	-1.35(-6.67%)
May 07, 2008	20.80	20.88	20.00	20.25	169,781	-0.21(-1.03%)
May 06, 2008	20.80	20.91	20.45	20.46	384,046	-0.50(-2.39%)
May 05, 2008	21.52	21.85	20.96	20.96	263,430	-0.75(-3.45%)
May 02, 2008	20.54	21.96	19.73	21.71	254,810	+1.56(+7.74%)
May 01, 2008	19.87	20.29	19.79	20.15	110,635	+0.29(+1.46%)
Apr 30, 2008	19.53	20.14	19.53	19.86	142,612	-0.10(-0.50%)
Apr 29, 2008	19.60	19.96	19.41	19.96	176,043	+0.40(+2.04%)
Apr 28, 2008	18.70	19.80	18.54	19.56	410,430	+0.90(+4.82%)
Apr 25, 2008	18.00	18.75	17.93	18.66	195,170	+0.65(+3.61%)
Apr 24, 2008	18.12	18.24	17.80	18.01	66,997	+0.11(+0.61%)
Apr 23, 2008	17.73	18.40	17.73	17.90	56,728	-0.10(-0.56%)
Apr 22, 2008	17.63	18.50	17.50	18.00	219,741	+0.20(+1.12%)
Apr 21, 2008	17.25	18.00	17.25	17.80	159,859	+0.46(+2.65%)
Apr 18, 2008	17.00	17.87	16.93	17.34	157,734	+0.44(+2.60%)
Apr 17, 2008	17.00	17.35	16.51	16.90	129,140	-0.09(-0.53%)
Apr 16, 2008	16.27	17.50	16.27	16.99	471,833	+1.30(+8.29%)
Apr 15, 2008	15.05	15.84	14.94	15.69	82,322	+0.86(+5.80%)
Apr 14, 2008	15.50	16.12	14.75	14.83	349,199	-0.80(-5.12%)
Apr 11, 2008	15.65	16.26	15.55	15.63	58,877	-0.63(-3.87%)
Apr 10, 2008	15.76	16.97	15.07	16.26	413,441	+0.36(+2.26%)
Apr 09, 2008	19.04	17.88	15.76	15.90	161,501	-0.99(-5.86%)
Apr 08, 2008	17.90	18.14	16.34	16.89	144,373	-1.01(-5.64%)
Apr 07, 2008	18.25	18.48	17.86	17.90	138,098	-0.12(-0.67%)
Apr 04, 2008	17.84	18.26	17.29	18.02	88,804	+0.08(+0.45%)
Apr 03, 2008	17.27	17.96	16.90	17.94	65,693	+0.65(+3.76%)
Apr 02, 2008	16.00	17.57	15.98	17.29	127,872	+0.75(+4.53%)
Apr 01, 2008	15.98	16.77	15.57	16.54	196,601	+0.64(+4.03%)
Mar 31, 2008	16.70	16.70	15.58	15.90	135,077	-0.80(-4.79%)
Mar 28, 2008	17.11	17.11	16.70	16.70	28,519	-0.16(-0.95%)
Mar 27, 2008	17.10	17.10	16.52	16.86	163,983	+0.03(+0.18%)
Mar 26, 2008	16.60	17.05	16.53	16.83	63,756	-0.07(-0.41%)
Mar 25, 2008	16.70	17.25	16.39	16.90	141,366	+0.43(+2.61%)
Mar 24, 2008	16.22	16.47	15.12	16.47	263,722	+0.57(+3.58%)
Mar 21, 2008	15.65	15.99	15.44	15.90	64,592	+0.00(+0.00%)
Mar 20, 2008	15.65	15.99	15.44	15.90	64,592	+0.19(+1.21%)
Mar 19, 2008	16.00	16.27	15.66	15.71	105,414	-0.22(-1.38%)
Mar 18, 2008	15.98	16.00	15.56	15.93	138,526	+0.32(+2.05%)
Mar 17, 2008	16.03	16.05	15.01	15.61	333,172	-1.07(-6.41%)
Mar 14, 2008	17.61	17.61	16.00	16.68	200,957	-0.51(-2.97%)
Mar 13, 2008	17.98	17.98	17.06	17.19	124,900	-0.79(-4.39%)
Mar 12, 2008	18.26	18.47	17.71	17.98	165,176	+0.48(+2.74%)
Mar 11, 2008	18.08	18.17	17.50	17.50	78,746	-0.02(-0.11%)
Mar 10, 2008	18.36	18.45	17.30	17.52	153,004	-0.84(-4.58%)
Mar 07, 2008	20.14	20.14	18.30	18.36	225,200	-1.63(-8.15%)
Mar 06, 2008	20.47	20.47	19.00	19.99	93,080	-0.13(-0.65%)
Mar 05, 2008	18.75	20.43	18.52	20.12	397,162	+1.37(+7.31%)
Mar 04, 2008	18.82	19.00	18.47	18.75	148,677	+0.44(+2.40%)
Mar 03, 2008	18.28	18.34	18.02	18.31	58,162	+0.37(+2.06%)
Feb 29, 2008	18.44	18.50	17.80	17.94	121,376	-0.27(-1.48%)
Feb 28, 2008	18.03	18.25	17.82	18.21	83,308	+0.11(+0.61%)
Feb 27, 2008	18.62	18.62	17.99	18.10	260,136	-0.25(-1.36%)
Feb 26, 2008	18.05	19.37	18.00	18.35	685,867	+0.65(+3.67%)
Feb 25, 2008	18.01	18.41	17.51	17.70	283,952	-0.68(-3.70%)
Feb 22, 2008	18.80	19.00	18.08	18.38	292,093	-0.58(-3.06%)
Feb 21, 2008	19.33	19.33	18.77	18.96	208,635	-0.04(-0.21%)
Feb 20, 2008	19.00	19.43	18.91	19.00	391,459	-0.09(-0.47%)
Feb 19, 2008	18.98	19.13	18.70	19.09	274,045	+0.45(+2.41%)
Feb 18, 2008	18.70	18.83	18.56	18.64	53,198	+0.00(+0.00%)
Feb 15, 2008	18.70	18.83	18.56	18.64	53,198	+0.06(+0.32%)
Feb 14, 2008	18.56	18.98	18.56	18.58	259,151	+0.08(+0.43%)
Feb 13, 2008	18.76	18.79	18.46	18.50	124,909	+0.00(+0.00%)
Feb 12, 2008	18.78	19.05	18.46	18.50	108,898	-0.44(-2.32%)
Feb 11, 2008	19.39	19.42	18.75	18.94	273,739	-0.27(-1.41%)
Feb 08, 2008	18.62	19.40	18.48	19.21	149,155	+0.36(+1.91%)
Feb 07, 2008	20.23	20.23	18.15	18.85	201,164	-1.38(-6.82%)
Feb 06, 2008	21.01	21.90	20.09	20.23	151,266	-0.82(-3.90%)
Feb 05, 2008	21.90	21.90	21.00	21.05	96,307	-1.22(-5.48%)
Feb 04, 2008	22.40	22.79	21.64	22.27	277,993	-0.16(-0.71%)
Feb 01, 2008	22.74	22.75	21.67	22.43	134,282	-0.46(-2.01%)
Jan 31, 2008	21.08	22.90	21.02	22.89	89,439	+0.89(+4.05%)
Jan 30, 2008	22.01	22.30	21.32	22.00	413,776	-0.35(-1.57%)
Jan 29, 2008	23.00	23.00	21.36	22.35	360,687	-0.86(-3.71%)
Jan 28, 2008	22.76	23.66	22.50	23.21	412,494	-0.08(-0.34%)
Jan 25, 2008	22.82	23.42	21.80	23.29	104,251	+0.32(+1.39%)
Jan 24, 2008	20.97	23.45	20.00	22.97	634,087	+2.31(+11.18%)
Jan 23, 2008	21.60	22.13	18.57	20.66	1,211,665	-1.50(-6.77%)
Jan 22, 2008	21.51	22.70	19.80	22.16	726,565	-1.85(-7.71%)
Jan 21, 2008	24.00	24.40	23.50	24.01	397,796	+0.00(+0.00%)
Jan 18, 2008	24.00	24.40	23.50	24.01	397,796	-0.08(-0.33%)
Jan 17, 2008	24.52	24.88	23.51	24.09	801,529	-0.31(-1.27%)
Jan 16, 2008	24.24	25.00	24.12	24.40	436,019	-1.10(-4.31%)
Jan 15, 2008	24.80	25.77	23.90	25.50	232,426	+0.46(+1.84%)
Jan 14, 2008	24.52	26.51	23.61	25.04	280,355	+0.86(+3.56%)
Jan 11, 2008	23.88	24.19	22.68	24.18	286,448	+0.33(+1.38%)
Jan 10, 2008	23.33	23.90	22.82	23.85	204,148	+0.59(+2.54%)
Jan 09, 2008	24.97	24.97	22.95	23.26	27,096	+0.26(+1.13%)
Jan 08, 2008	22.72	23.72	22.54	23.00	258,087	+0.00(+0.00%)
Jan 07, 2008	22.61	23.78	22.50	23.00	266,649	-0.60(-2.54%)
Jan 04, 2008	22.21	24.53	21.51	23.60	151,997	+0.72(+3.15%)
Jan 03, 2008	22.06	23.46	21.29	22.88	597,130	+1.12(+5.15%)
Jan 02, 2008	22.01	22.45	21.49	21.76	704,845	-0.62(-2.77%)
Jan 01, 2008	23.48	23.48	21.93	22.38	516,848	+0.00(+0.00%)
Dec 31, 2007	23.48	23.48	21.93	22.38	516,848	-1.04(-4.44%)
Dec 28, 2007	21.72	25.15	21.60	23.42	186,493	+1.61(+7.38%)
Dec 27, 2007	20.63	22.24	20.61	21.81	209,238	-0.11(-0.50%)
Dec 26, 2007	22.09	22.44	21.61	21.92	41,444	-0.23(-1.04%)
Dec 24, 2007	21.70	22.40	21.65	22.15	77,897	+0.52(+2.40%)
Dec 21, 2007	20.50	21.94	20.50	21.63	134,604	+1.16(+5.67%)
Dec 20, 2007	19.60	21.00	19.13	20.47	99,008	+0.02(+0.10%)
Dec 19, 2007	19.41	22.48	18.77	20.45	272,351	+1.35(+7.07%)
Dec 18, 2007	18.39	19.72	18.39	19.10	249,734	+0.48(+2.58%)
Dec 17, 2007	18.84	19.75	18.50	18.62	120,232	-0.74(-3.82%)
Dec 14, 2007	19.50	20.00	19.34	19.36	104,985	+0.06(+0.31%)
Dec 13, 2007	19.50	19.57	18.19	19.30	95,964	-0.49(-2.48%)
Dec 12, 2007	20.70	20.84	19.65	19.79	114,833	-0.57(-2.80%)
Dec 11, 2007	20.25	21.96	19.50	20.36	149,859	-0.24(-1.17%)
Dec 10, 2007	19.25	20.79	18.98	20.60	271,890	+0.84(+4.25%)
Dec 07, 2007	18.00	20.50	18.00	19.76	241,960	+1.23(+6.64%)
Dec 06, 2007	17.50	18.90	17.50	18.53	260,467	+0.54(+3.00%)
Dec 05, 2007	17.30	18.27	17.24	17.99	351,248	+0.44(+2.51%)
Dec 04, 2007	17.30	18.35	17.30	17.55	119,579	-0.36(-2.01%)
Dec 03, 2007	17.00	18.25	16.73	17.91	168,993	+0.27(+1.53%)
Nov 30, 2007	17.00	18.50	17.00	17.64	473,370	+0.64(+3.76%)
Nov 29, 2007	16.80	17.27	16.57	17.00	461,610	-0.23(-1.33%)
Nov 28, 2007	16.90	17.98	16.26	17.23	1,000,073	+0.58(+3.48%)
Nov 27, 2007	16.50	16.81	16.49	16.65	508,483	-0.25(-1.48%)
Nov 26, 2007	16.94	17.85	16.31	16.90	841,835	+0.34(+2.05%)
Nov 23, 2007	16.25	18.42	15.73	16.56	793,748	+0.31(+1.91%)
Nov 21, 2007	16.50	16.51	15.60	16.25	1,511,303	-1.00(-5.80%)
Nov 20, 2007	16.41	17.97	16.35	17.25	725,581	-0.92(-5.06%)
Nov 19, 2007	17.77	18.27	17.28	18.17	421,812	+0.18(+1.00%)
Nov 16, 2007	19.72	19.72	17.83	17.99	1,288,627	-0.51(-2.76%)
Nov 15, 2007	18.80	19.08	18.50	18.50	387,544	-0.60(-3.14%)
Nov 14, 2007	19.00	19.85	18.21	19.10	755,256	+1.10(+6.11%)
Nov 13, 2007	18.31	18.88	18.00	18.00	1,809,535	-0.56(-3.02%)
Nov 12, 2007	18.00	19.30	18.00	18.56	1,253,505	-0.84(-4.33%)
Nov 09, 2007	18.50	19.73	18.20	19.40	1,696,096	+0.40(+2.11%)
Nov 08, 2007	19.50	20.35	18.50	19.00	3,242,142	-1.90(-9.09%)

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.