Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.91	13.05	12.65	13.03	7,987,262	+0.11(+0.82%)
Aug 28, 2008	12.44	12.92	12.41	12.92	8,937,312	+0.60(+4.88%)
Aug 27, 2008	12.07	12.48	12.03	12.32	5,736,809	+0.12(+0.97%)
Aug 26, 2008	12.32	12.42	11.92	12.20	7,746,647	-0.04(-0.36%)
Aug 25, 2008	12.43	12.58	12.19	12.24	6,620,965	-0.35(-2.78%)
Aug 22, 2008	12.31	12.64	12.21	12.59	8,515,836	+0.43(+3.55%)
Aug 21, 2008	12.03	12.26	11.71	12.16	11,478,921	-0.14(-1.17%)
Aug 20, 2008	12.39	12.74	12.19	12.31	16,995,968	-0.41(-3.20%)
Aug 19, 2008	13.30	13.58	12.55	12.71	15,276,759	-0.94(-6.87%)
Aug 18, 2008	13.56	13.97	13.30	13.65	14,710,646	+0.21(+1.54%)
Aug 15, 2008	13.16	13.70	13.14	13.45	0	+0.17(+1.27%)
Aug 14, 2008	13.00	13.86	12.79	13.28	20,260,552	+0.35(+2.71%)
Aug 13, 2008	12.37	13.10	12.11	12.93	24,583,040	+0.24(+1.92%)
Aug 12, 2008	13.40	13.50	12.44	12.68	18,726,788	-0.86(-6.37%)
Aug 11, 2008	13.05	14.05	12.86	13.55	26,682,290	+0.58(+4.44%)
Aug 08, 2008	11.61	13.08	11.60	12.97	13,254,996	+1.13(+9.57%)
Aug 07, 2008	12.23	12.23	11.57	11.84	9,118,555	-0.48(-3.86%)
Aug 06, 2008	12.24	12.38	11.82	12.31	10,029,201	+0.12(+0.98%)
Aug 05, 2008	11.26	12.30	11.26	12.19	16,976,010	+1.00(+8.94%)
Aug 04, 2008	11.28	11.41	11.01	11.19	11,656,796	-0.18(-1.54%)
Aug 01, 2008	11.90	11.90	11.31	11.37	11,321,326	-0.40(-3.40%)
Jul 31, 2008	11.57	12.12	11.47	11.77	9,106,126	-0.08(-0.69%)
Jul 30, 2008	11.67	12.21	11.52	11.85	10,294,467	+0.23(+1.94%)
Jul 29, 2008	11.62	11.69	10.96	11.62	11,872,177	+0.61(+5.51%)
Jul 28, 2008	11.27	11.64	10.96	11.02	8,867,448	-0.29(-2.55%)
Jul 25, 2008	11.52	11.92	11.25	11.31	8,016,798	-0.15(-1.31%)
Jul 24, 2008	12.01	12.11	11.41	11.46	9,721,127	-0.53(-4.39%)
Jul 23, 2008	11.48	12.39	11.42	11.98	15,279,649	+0.38(+3.23%)
Jul 22, 2008	11.01	11.62	10.68	11.61	10,632,279	+0.52(+4.68%)
Jul 21, 2008	11.39	11.57	10.97	11.09	7,709,204	-0.23(-2.05%)
Jul 18, 2008	11.98	11.98	10.97	11.32	12,959,195	-0.21(-1.79%)
Jul 17, 2008	11.01	11.61	10.56	11.52	18,455,390	+0.63(+5.74%)
Jul 16, 2008	9.954	11.04	9.954	10.90	19,955,396	+0.94(+9.49%)
Jul 15, 2008	10.12	10.36	9.404	9.954	24,762,822	-0.23(-2.27%)
Jul 14, 2008	10.34	10.73	9.936	10.19	21,838,370	+0.44(+4.49%)
Jul 11, 2008	10.06	10.16	8.966	9.748	37,061,692	-0.51(-4.94%)
Jul 10, 2008	11.23	11.23	10.22	10.25	22,140,708	-1.03(-9.15%)
Jul 09, 2008	11.98	11.98	11.26	11.29	12,495,036	-0.53(-4.45%)
Jul 08, 2008	11.59	11.96	11.48	11.81	17,828,096	+0.19(+1.61%)
Jul 07, 2008	11.72	12.01	11.33	11.62	18,996,666	+0.05(+0.43%)
Jul 04, 2008	11.87	12.03	11.50	11.57	8,862,160	+0.00(+0.00%)
Jul 03, 2008	11.87	12.03	11.50	11.57	8,862,160	-0.21(-1.75%)
Jul 02, 2008	12.23	12.49	11.68	11.78	14,193,228	-0.33(-2.69%)
Jul 01, 2008	11.93	12.21	11.67	12.11	11,616,951	-0.04(-0.36%)
Jun 30, 2008	12.06	12.63	11.88	12.15	15,996,784	-0.07(-0.56%)
Jun 27, 2008	12.28	12.34	11.85	12.22	12,030,984	+0.03(+0.26%)
Jun 26, 2008	12.21	12.44	12.11	12.19	10,595,734	-0.34(-2.70%)
Jun 25, 2008	12.33	12.88	12.14	12.53	14,330,501	+0.39(+3.20%)
Jun 24, 2008	12.51	12.61	12.00	12.14	19,967,966	-0.46(-3.63%)
Jun 23, 2008	13.07	13.34	12.53	12.59	8,715,179	-0.49(-3.73%)
Jun 20, 2008	13.51	13.51	13.02	13.08	11,270,295	-0.49(-3.64%)
Jun 19, 2008	13.05	13.60	12.99	13.58	9,804,341	+0.43(+3.23%)
Jun 18, 2008	13.70	13.75	13.08	13.15	12,187,539	-0.64(-4.67%)
Jun 17, 2008	14.15	14.23	13.78	13.80	6,202,606	-0.19(-1.34%)
Jun 16, 2008	13.86	14.14	13.58	13.98	9,692,904	+0.12(+0.86%)
Jun 13, 2008	13.51	13.87	13.35	13.86	11,181,425	+0.53(+3.99%)
Jun 12, 2008	13.26	13.62	13.11	13.33	9,528,206	+0.28(+2.16%)
Jun 11, 2008	13.49	13.79	13.02	13.05	11,695,873	-0.68(-4.97%)
Jun 10, 2008	13.36	13.81	13.19	13.73	14,114,768	+0.24(+1.81%)
Jun 09, 2008	14.06	14.11	13.39	13.49	8,954,782	-0.43(-3.10%)
Jun 06, 2008	14.24	14.60	13.80	13.92	11,389,261	-0.68(-4.63%)
Jun 05, 2008	14.10	14.61	14.08	14.60	10,652,332	+0.56(+3.97%)
Jun 04, 2008	14.23	14.35	13.91	14.04	13,714,966	-0.26(-1.84%)
Jun 03, 2008	14.38	14.48	14.18	14.30	12,104,018	+0.03(+0.18%)

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.