Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.77	16.77	16.13	16.19	0	-0.71(-4.19%)
Aug 28, 2008	16.42	17.13	16.27	16.90	780,333	+0.47(+2.86%)
Aug 27, 2008	16.03	16.54	15.96	16.43	810,437	+0.46(+2.86%)
Aug 26, 2008	16.03	16.22	15.76	15.97	493,560	-0.04(-0.25%)
Aug 25, 2008	16.58	16.58	15.55	16.01	643,903	-0.65(-3.90%)
Aug 22, 2008	16.01	16.85	15.83	16.66	0	+0.72(+4.53%)
Aug 21, 2008	15.96	16.20	15.65	15.94	1,085,466	-0.25(-1.53%)
Aug 20, 2008	16.26	16.46	15.87	16.18	833,684	+0.05(+0.31%)
Aug 19, 2008	16.55	17.02	15.91	16.13	1,141,449	-0.55(-3.31%)
Aug 18, 2008	17.39	17.39	16.54	16.69	847,995	-0.70(-4.03%)
Aug 15, 2008	17.44	17.65	16.93	17.39	0	+0.04(+0.21%)
Aug 14, 2008	16.88	17.50	16.83	17.35	1,174,955	+0.17(+0.98%)
Aug 13, 2008	17.05	17.27	16.77	17.18	1,612,869	+0.08(+0.44%)
Aug 12, 2008	16.95	17.41	16.84	17.11	1,288,890	-0.03(-0.17%)
Aug 11, 2008	16.48	17.23	16.48	17.14	1,997,542	+0.69(+4.19%)
Aug 08, 2008	15.74	16.63	15.67	16.45	1,445,851	+0.67(+4.23%)
Aug 07, 2008	15.95	16.57	15.67	15.78	1,074,487	-0.34(-2.14%)
Aug 06, 2008	15.87	16.47	15.62	16.12	847,936	+0.27(+1.70%)
Aug 05, 2008	15.71	15.98	15.45	15.85	1,217,596	+0.32(+2.03%)
Aug 04, 2008	15.72	15.87	14.88	15.54	1,525,498	-0.23(-1.46%)
Aug 01, 2008	15.47	15.95	14.99	15.77	1,567,418	+0.40(+2.62%)
Jul 31, 2008	15.94	16.01	15.35	15.37	1,297,015	-0.72(-4.46%)
Jul 30, 2008	15.65	16.51	15.65	16.08	1,652,622	+0.43(+2.75%)
Jul 29, 2008	15.65	15.90	15.14	15.65	2,083,103	+0.51(+3.39%)
Jul 28, 2008	15.46	15.73	14.98	15.14	1,301,627	-0.34(-2.20%)
Jul 25, 2008	15.94	16.06	15.40	15.48	1,817,334	-0.50(-3.12%)
Jul 24, 2008	16.87	17.30	15.45	15.98	2,856,339	-0.90(-5.34%)
Jul 23, 2008	16.13	17.28	16.13	16.88	2,245,211	+0.62(+3.80%)
Jul 22, 2008	15.28	16.41	15.22	16.26	2,351,027	+0.87(+5.67%)
Jul 21, 2008	15.67	15.93	15.33	15.39	1,471,988	-0.22(-1.40%)
Jul 18, 2008	15.97	15.97	15.37	15.61	2,263,068	-0.28(-1.74%)
Jul 17, 2008	14.83	16.12	14.74	15.89	4,060,145	+1.15(+7.77%)
Jul 16, 2008	14.49	14.96	14.07	14.74	1,820,869	+0.42(+2.93%)
Jul 15, 2008	15.43	15.43	13.37	14.32	7,469,579	-0.58(-3.88%)
Jul 14, 2008	14.11	15.07	14.05	14.90	3,910,966	+1.12(+8.16%)
Jul 11, 2008	13.68	13.99	13.30	13.78	2,469,861	-0.01(-0.05%)
Jul 10, 2008	14.36	14.98	13.61	13.78	3,614,489	-0.58(-4.02%)
Jul 09, 2008	15.39	15.39	14.25	14.36	1,639,247	-1.05(-6.82%)
Jul 08, 2008	14.41	15.48	14.30	15.41	1,769,418	+1.06(+7.35%)
Jul 07, 2008	14.22	14.55	14.10	14.36	2,214,070	+0.15(+1.04%)
Jul 04, 2008	14.38	14.71	14.10	14.21	932,347	+0.00(+0.00%)
Jul 03, 2008	14.38	14.71	14.10	14.21	932,347	-0.10(-0.70%)
Jul 02, 2008	14.40	14.50	14.18	14.31	2,262,797	-0.13(-0.90%)
Jul 01, 2008	14.38	14.53	13.94	14.44	1,927,760	-0.06(-0.40%)
Jun 30, 2008	15.03	15.21	14.40	14.50	1,948,227	-0.61(-4.02%)
Jun 27, 2008	15.39	15.40	15.03	15.10	1,630,047	-0.29(-1.87%)
Jun 26, 2008	15.40	15.73	15.36	15.39	1,613,777	-0.23(-1.47%)
Jun 25, 2008	15.40	15.76	15.40	15.62	1,342,672	+0.23(+1.49%)
Jun 24, 2008	15.08	15.98	14.85	15.39	1,351,884	+0.14(+0.89%)
Jun 23, 2008	15.98	15.98	15.25	15.25	1,645,556	-0.68(-4.24%)
Jun 20, 2008	16.21	16.37	15.63	15.93	1,531,370	-0.24(-1.49%)
Jun 19, 2008	15.82	16.26	15.76	16.17	833,895	+0.34(+2.18%)
Jun 18, 2008	16.16	16.16	15.37	15.83	1,523,880	-0.39(-2.39%)
Jun 17, 2008	16.38	16.45	16.15	16.21	1,052,081	-0.15(-0.90%)
Jun 16, 2008	16.56	16.70	16.10	16.36	1,302,313	-0.20(-1.21%)
Jun 13, 2008	16.56	16.97	16.53	16.56	1,129,790	+0.21(+1.27%)
Jun 12, 2008	15.80	16.44	15.71	16.35	1,549,282	+0.60(+3.81%)
Jun 11, 2008	16.20	16.58	15.72	15.75	1,531,690	-0.52(-3.18%)
Jun 10, 2008	16.49	16.69	16.27	16.27	1,164,019	-0.46(-2.75%)
Jun 09, 2008	17.14	17.14	16.50	16.73	1,397,795	-0.08(-0.49%)
Jun 06, 2008	17.63	17.70	16.67	16.81	1,285,066	-1.03(-5.76%)
Jun 05, 2008	16.97	17.89	16.97	17.84	1,459,613	+0.80(+4.68%)
Jun 04, 2008	16.14	17.21	16.14	17.04	2,010,048	+0.86(+5.30%)
Jun 03, 2008	16.50	16.68	16.18	16.18	1,750,951	-0.19(-1.18%)

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.