Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.92	13.06	12.66	13.04	7,980,337	+0.11(+0.82%)
Aug 28, 2008	12.45	12.93	12.42	12.93	8,929,564	+0.60(+4.88%)
Aug 27, 2008	12.08	12.49	12.04	12.33	5,731,835	+0.12(+0.97%)
Aug 26, 2008	12.33	12.43	11.93	12.21	7,739,931	-0.04(-0.36%)
Aug 25, 2008	12.44	12.59	12.20	12.25	6,615,225	-0.35(-2.78%)
Aug 22, 2008	12.32	12.65	12.22	12.61	8,508,453	+0.43(+3.55%)
Aug 21, 2008	12.04	12.27	11.72	12.17	11,468,970	-0.14(-1.17%)
Aug 20, 2008	12.40	12.75	12.20	12.32	16,981,234	-0.41(-3.20%)
Aug 19, 2008	13.31	13.59	12.56	12.72	15,263,515	-0.94(-6.87%)
Aug 18, 2008	13.58	13.98	13.31	13.66	14,697,893	+0.21(+1.54%)
Aug 15, 2008	13.18	13.71	13.15	13.46	0	+0.17(+1.27%)
Aug 14, 2008	13.01	13.87	12.80	13.29	20,242,986	+0.35(+2.71%)
Aug 13, 2008	12.38	13.11	12.12	12.94	24,561,728	+0.24(+1.92%)
Aug 12, 2008	13.41	13.51	12.45	12.69	18,710,554	-0.86(-6.37%)
Aug 11, 2008	13.06	14.06	12.87	13.56	26,659,158	+0.58(+4.44%)
Aug 08, 2008	11.62	13.09	11.61	12.98	13,243,504	+1.13(+9.57%)
Aug 07, 2008	12.24	12.24	11.58	11.85	9,110,650	-0.48(-3.86%)
Aug 06, 2008	12.25	12.39	11.83	12.32	10,020,506	+0.12(+0.98%)
Aug 05, 2008	11.27	12.31	11.27	12.20	16,961,294	+1.00(+8.94%)
Aug 04, 2008	11.29	11.42	11.02	11.20	11,646,691	-0.18(-1.54%)
Aug 01, 2008	11.91	11.91	11.32	11.38	11,311,511	-0.40(-3.40%)
Jul 31, 2008	11.58	12.13	11.48	11.78	9,098,232	-0.08(-0.69%)
Jul 30, 2008	11.69	12.22	11.53	11.86	10,285,543	+0.23(+1.94%)
Jul 29, 2008	11.63	11.70	10.97	11.63	11,861,884	+0.61(+5.51%)
Jul 28, 2008	11.28	11.65	10.96	11.03	8,859,760	-0.29(-2.55%)
Jul 25, 2008	11.53	11.93	11.26	11.32	8,009,848	-0.15(-1.31%)
Jul 24, 2008	12.02	12.12	11.42	11.47	9,712,699	-0.53(-4.39%)
Jul 23, 2008	11.49	12.41	11.43	11.99	15,266,402	+0.38(+3.24%)
Jul 22, 2008	11.02	11.63	10.69	11.62	10,623,062	+0.52(+4.68%)
Jul 21, 2008	11.40	11.58	10.98	11.10	7,702,521	-0.23(-2.05%)
Jul 18, 2008	11.99	11.99	10.98	11.33	12,947,960	-0.21(-1.79%)
Jul 17, 2008	11.02	11.62	10.57	11.53	18,439,390	+0.63(+5.74%)
Jul 16, 2008	9.963	11.05	9.963	10.91	19,938,096	+0.95(+9.49%)
Jul 15, 2008	10.13	10.37	9.412	9.963	24,741,354	-0.23(-2.27%)
Jul 14, 2008	10.35	10.74	9.944	10.19	21,819,438	+0.44(+4.49%)
Jul 11, 2008	10.07	10.17	8.974	9.756	37,029,564	-0.51(-4.94%)
Jul 10, 2008	11.24	11.24	10.23	10.26	22,121,514	-1.03(-9.15%)
Jul 09, 2008	11.99	11.99	11.27	11.30	12,484,204	-0.53(-4.45%)
Jul 08, 2008	11.60	11.97	11.49	11.82	17,812,640	+0.19(+1.61%)
Jul 07, 2008	11.74	12.02	11.34	11.63	18,980,198	+0.05(+0.43%)
Jul 04, 2008	11.88	12.04	11.51	11.58	8,854,477	+0.00(+0.00%)
Jul 03, 2008	11.88	12.04	11.51	11.58	8,854,477	-0.21(-1.75%)
Jul 02, 2008	12.24	12.50	11.69	11.79	14,180,924	-0.33(-2.69%)
Jul 01, 2008	11.94	12.22	11.68	12.12	11,606,879	-0.04(-0.36%)
Jun 30, 2008	12.07	12.64	11.89	12.16	15,982,916	-0.07(-0.56%)
Jun 27, 2008	12.29	12.36	11.86	12.23	12,020,554	+0.03(+0.26%)
Jun 26, 2008	12.22	12.45	12.12	12.20	10,586,548	-0.34(-2.70%)
Jun 25, 2008	12.34	12.89	12.15	12.54	14,318,078	+0.39(+3.20%)
Jun 24, 2008	12.52	12.62	12.01	12.15	19,950,656	-0.46(-3.63%)
Jun 23, 2008	13.08	13.35	12.54	12.61	8,707,624	-0.49(-3.73%)
Jun 20, 2008	13.52	13.52	13.03	13.09	11,260,525	-0.49(-3.64%)
Jun 19, 2008	13.06	13.61	13.00	13.59	9,795,841	+0.43(+3.23%)
Jun 18, 2008	13.71	13.76	13.09	13.16	12,176,973	-0.64(-4.67%)
Jun 17, 2008	14.16	14.25	13.80	13.81	6,197,229	-0.19(-1.34%)
Jun 16, 2008	13.87	14.15	13.60	14.00	9,684,501	+0.12(+0.86%)
Jun 13, 2008	13.52	13.88	13.36	13.88	11,171,731	+0.53(+3.99%)
Jun 12, 2008	13.27	13.63	13.13	13.34	9,519,945	+0.28(+2.16%)
Jun 11, 2008	13.50	13.80	13.03	13.06	11,685,733	-0.68(-4.97%)
Jun 10, 2008	13.37	13.83	13.20	13.75	14,102,531	+0.24(+1.81%)
Jun 09, 2008	14.07	14.12	13.40	13.50	8,947,019	-0.43(-3.10%)
Jun 06, 2008	14.25	14.62	13.81	13.93	11,379,388	-0.68(-4.63%)
Jun 05, 2008	14.11	14.62	14.09	14.61	10,643,097	+0.56(+3.97%)
Jun 04, 2008	14.24	14.37	13.93	14.05	13,703,076	-0.26(-1.84%)
Jun 03, 2008	14.40	14.49	14.19	14.32	12,093,525	+0.02(+0.17%)

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.