Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.89	16.04	15.74	15.77	8,751,178	-0.17(-1.04%)
Aug 28, 2008	16.13	16.15	15.79	15.94	10,362,733	-0.17(-1.03%)
Aug 27, 2008	16.05	16.14	15.94	16.10	8,934,864	+0.10(+0.64%)
Aug 26, 2008	15.93	16.02	15.75	16.00	7,834,453	+0.06(+0.39%)
Aug 25, 2008	16.02	16.02	15.83	15.94	9,038,295	-0.17(-1.03%)
Aug 22, 2008	15.91	16.15	15.91	16.10	6,641,994	+0.11(+0.68%)
Aug 21, 2008	15.90	16.01	15.77	15.99	6,519,836	-0.05(-0.32%)
Aug 20, 2008	16.09	16.14	15.71	16.05	9,495,061	-0.03(-0.18%)
Aug 19, 2008	16.07	16.22	15.98	16.07	17,859,078	-0.03(-0.18%)
Aug 18, 2008	16.23	16.27	16.05	16.10	7,988,972	-0.09(-0.53%)
Aug 15, 2008	15.93	16.34	15.67	16.19	0	+0.33(+2.09%)
Aug 14, 2008	15.41	16.01	15.38	15.86	10,788,086	+0.25(+1.57%)
Aug 13, 2008	15.34	15.72	15.27	15.61	9,990,179	+0.22(+1.41%)
Aug 12, 2008	15.29	15.46	15.19	15.39	9,537,792	+0.02(+0.11%)
Aug 11, 2008	15.29	15.48	15.26	15.38	13,871,331	+0.05(+0.34%)
Aug 08, 2008	15.07	15.47	15.05	15.33	10,438,166	+0.07(+0.45%)
Aug 07, 2008	15.30	15.42	15.18	15.26	10,008,421	-0.13(-0.85%)
Aug 06, 2008	15.53	15.73	15.29	15.39	11,701,391	-0.17(-1.06%)
Aug 05, 2008	15.67	16.12	15.48	15.55	12,204,055	-0.02(-0.15%)
Aug 04, 2008	15.76	15.80	15.42	15.58	6,574,748	-0.17(-1.05%)
Aug 01, 2008	15.49	16.02	15.47	15.74	7,501,719	-0.04(-0.25%)
Jul 31, 2008	16.03	16.03	15.55	15.78	13,932,270	-0.22(-1.39%)
Jul 30, 2008	15.52	16.05	15.52	16.01	14,556,744	+0.59(+3.85%)
Jul 29, 2008	15.41	15.75	15.23	15.41	14,306,372	-0.19(-1.21%)
Jul 28, 2008	15.58	15.66	15.46	15.60	14,711,713	-0.05(-0.33%)
Jul 25, 2008	15.78	15.86	15.43	15.65	14,412,431	-0.09(-0.54%)
Jul 24, 2008	15.78	15.87	15.67	15.74	18,271,146	-0.13(-0.79%)
Jul 23, 2008	15.63	15.87	15.59	15.86	19,422,462	+0.31(+2.02%)
Jul 22, 2008	14.63	15.90	14.62	15.55	40,494,388	+1.23(+8.62%)
Jul 21, 2008	14.72	14.81	14.23	14.32	10,641,500	-0.45(-3.05%)
Jul 18, 2008	14.50	14.83	14.33	14.77	15,600,560	+0.31(+2.13%)
Jul 17, 2008	14.39	14.62	14.13	14.46	11,245,668	+0.12(+0.84%)
Jul 16, 2008	14.13	14.46	13.96	14.34	11,450,329	+0.25(+1.78%)
Jul 15, 2008	13.70	14.34	13.70	14.09	13,732,018	+0.28(+2.03%)
Jul 14, 2008	13.92	13.97	13.56	13.81	9,472,247	+0.08(+0.58%)
Jul 11, 2008	13.69	13.92	13.40	13.73	13,962,513	-0.02(-0.12%)
Jul 10, 2008	13.41	13.78	13.40	13.74	12,594,643	+0.31(+2.34%)
Jul 09, 2008	14.05	14.09	13.41	13.43	16,374,945	-0.43(-3.13%)
Jul 08, 2008	13.50	13.93	13.08	13.86	14,751,511	+0.36(+2.66%)
Jul 07, 2008	13.38	13.74	13.29	13.50	11,503,843	+0.18(+1.37%)
Jul 04, 2008	13.73	13.78	13.25	13.32	9,754,220	+0.00(+0.00%)
Jul 03, 2008	13.73	13.78	13.25	13.32	9,754,220	-0.32(-2.34%)
Jul 02, 2008	14.22	14.22	13.43	13.64	23,132,784	-0.54(-3.79%)
Jul 01, 2008	13.96	14.56	13.91	14.18	16,645,222	+0.06(+0.44%)
Jun 30, 2008	14.38	14.55	14.03	14.12	17,063,538	-0.27(-1.87%)
Jun 27, 2008	14.12	14.46	14.04	14.38	14,909,576	+0.25(+1.78%)
Jun 26, 2008	14.50	14.53	14.13	14.13	13,066,881	-0.50(-3.43%)
Jun 25, 2008	14.46	14.85	14.45	14.63	12,641,793	+0.27(+1.87%)
Jun 24, 2008	14.70	14.82	14.31	14.37	12,085,300	-0.42(-2.82%)
Jun 23, 2008	14.50	14.93	14.46	14.78	26,352,520	+0.45(+3.15%)
Jun 20, 2008	13.90	14.56	13.75	14.33	40,776,736	+1.11(+8.38%)
Jun 19, 2008	13.01	13.32	12.77	13.22	9,609,670	+0.15(+1.14%)
Jun 18, 2008	13.15	13.40	13.07	13.08	7,331,491	-0.14(-1.04%)
Jun 17, 2008	13.48	13.58	13.17	13.21	7,548,616	-0.22(-1.62%)
Jun 16, 2008	13.46	13.46	12.94	13.43	13,620,552	-0.29(-2.12%)
Jun 13, 2008	13.63	13.72	13.50	13.72	5,575,243	+0.15(+1.14%)
Jun 12, 2008	13.29	13.70	13.29	13.57	9,721,473	+0.33(+2.46%)
Jun 11, 2008	13.40	13.54	13.22	13.24	5,665,754	-0.30(-2.19%)
Jun 10, 2008	13.52	13.63	13.08	13.54	8,095,836	+0.33(+2.51%)
Jun 09, 2008	13.08	13.37	13.08	13.21	6,444,523	+0.11(+0.87%)
Jun 06, 2008	13.37	13.47	13.08	13.09	8,436,337	-0.48(-3.53%)
Jun 05, 2008	13.36	13.64	13.33	13.57	6,916,964	+0.24(+1.80%)
Jun 04, 2008	13.54	13.54	13.12	13.33	9,342,978	-0.34(-2.51%)
Jun 03, 2008	13.34	13.80	13.34	13.68	13,982,973	+0.36(+2.70%)

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.