Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.36	14.38	13.70	14.00	70,516	-0.22(-1.55%)
Aug 28, 2008	14.72	14.72	13.89	14.22	106,881	-0.52(-3.53%)
Aug 27, 2008	14.14	14.91	14.14	14.74	154,682	+0.66(+4.69%)
Aug 26, 2008	13.86	14.19	13.67	14.08	92,620	+0.25(+1.81%)
Aug 25, 2008	14.11	14.11	13.37	13.83	125,624	-0.26(-1.85%)
Aug 22, 2008	14.57	14.57	14.06	14.09	170,443	-0.48(-3.29%)
Aug 21, 2008	15.04	15.04	14.20	14.57	107,214	-0.35(-2.35%)
Aug 20, 2008	14.74	15.22	14.51	14.92	97,016	+0.19(+1.29%)
Aug 19, 2008	14.83	14.91	14.50	14.73	112,946	-0.20(-1.34%)
Aug 18, 2008	15.50	15.55	14.77	14.93	266,965	-0.55(-3.55%)
Aug 15, 2008	15.36	15.55	14.95	15.48	103,475	+0.21(+1.38%)
Aug 14, 2008	15.40	15.64	14.79	15.27	252,736	-0.30(-1.93%)
Aug 13, 2008	14.41	15.59	14.20	15.57	302,940	+1.08(+7.45%)
Aug 12, 2008	14.61	14.64	13.95	14.49	416,202	-0.11(-0.75%)
Aug 11, 2008	13.71	14.80	13.64	14.60	301,789	+0.73(+5.26%)
Aug 08, 2008	15.10	15.10	13.68	13.87	313,019	-1.65(-10.63%)
Aug 07, 2008	16.13	16.77	15.45	15.52	283,002	-0.58(-3.60%)
Aug 06, 2008	17.26	17.64	15.63	16.10	500,346	-2.01(-11.10%)
Aug 05, 2008	18.49	18.49	17.38	18.11	146,954	-0.11(-0.60%)
Aug 04, 2008	19.56	19.56	17.32	18.22	170,997	-1.57(-7.93%)
Aug 01, 2008	20.00	20.10	18.26	19.79	118,507	-0.32(-1.59%)
Jul 31, 2008	19.67	20.68	19.37	20.11	165,187	+0.16(+0.80%)
Jul 30, 2008	18.75	20.01	18.02	19.95	182,334	+1.12(+5.95%)
Jul 29, 2008	18.83	18.99	17.27	18.83	92,123	+0.33(+1.78%)
Jul 28, 2008	18.35	18.74	17.81	18.50	98,595	+0.11(+0.60%)
Jul 25, 2008	18.40	19.49	17.68	18.39	187,883	-0.10(-0.54%)
Jul 24, 2008	17.47	18.53	17.01	18.49	155,261	+1.04(+5.96%)
Jul 23, 2008	17.95	18.33	17.14	17.45	149,729	-0.61(-3.38%)
Jul 22, 2008	19.46	19.56	17.87	18.06	85,082	-1.54(-7.86%)
Jul 21, 2008	18.72	19.69	18.22	19.60	204,218	+0.31(+1.61%)
Jul 18, 2008	18.98	19.50	17.65	19.29	256,401	+0.29(+1.53%)
Jul 17, 2008	22.34	22.34	18.76	19.00	652,665	-3.42(-15.25%)
Jul 16, 2008	24.48	24.95	20.78	22.42	299,594	-2.14(-8.71%)
Jul 15, 2008	25.35	25.50	23.51	24.56	220,452	-0.90(-3.53%)
Jul 14, 2008	26.00	26.46	25.28	25.46	126,504	-0.29(-1.13%)
Jul 11, 2008	25.33	26.42	25.00	25.75	224,698	+0.63(+2.51%)
Jul 10, 2008	25.20	25.95	24.33	25.12	211,554	-0.20(-0.79%)
Jul 09, 2008	25.30	26.05	24.83	25.32	124,854	+0.01(+0.04%)
Jul 08, 2008	26.11	26.25	23.44	25.31	256,355	-1.38(-5.17%)
Jul 07, 2008	26.46	27.19	25.25	26.69	198,535	+0.02(+0.07%)
Jul 04, 2008	27.60	27.98	23.55	26.67	168,918	+0.00(+0.00%)
Jul 03, 2008	27.60	27.98	23.55	26.67	168,918	-0.98(-3.54%)
Jul 02, 2008	29.81	29.82	26.58	27.65	362,113	-0.93(-3.25%)
Jul 01, 2008	26.22	30.00	25.06	28.58	468,438	+1.79(+6.68%)
Jun 30, 2008	26.94	28.87	26.00	26.79	502,362	+0.29(+1.09%)
Jun 27, 2008	24.38	26.52	24.03	26.50	931,434	+2.36(+9.78%)
Jun 26, 2008	22.74	24.72	22.67	24.14	396,639	+1.04(+4.50%)
Jun 25, 2008	23.55	23.67	22.76	23.10	110,685	-0.48(-2.04%)
Jun 24, 2008	23.42	23.67	23.26	23.58	127,974	+0.03(+0.13%)
Jun 23, 2008	23.70	23.99	23.45	23.55	203,788	-0.18(-0.76%)
Jun 20, 2008	23.78	24.34	23.42	23.73	198,133	-0.05(-0.21%)
Jun 19, 2008	23.06	24.00	23.06	23.78	174,616	+0.78(+3.39%)
Jun 18, 2008	22.63	23.24	22.42	23.00	380,869	+0.42(+1.86%)
Jun 17, 2008	22.34	23.32	21.93	22.58	157,141	+0.24(+1.07%)
Jun 16, 2008	22.37	23.02	22.01	22.34	189,735	+0.04(+0.18%)
Jun 13, 2008	23.83	23.83	22.00	22.30	128,456	+0.04(+0.18%)
Jun 12, 2008	23.47	23.74	21.87	22.26	143,261	-1.52(-6.39%)
Jun 11, 2008	24.25	24.25	23.73	23.78	46,373	-0.40(-1.65%)
Jun 10, 2008	24.19	25.29	23.80	24.18	123,209	-0.36(-1.47%)
Jun 09, 2008	24.10	24.83	24.00	24.54	390,325	+0.56(+2.34%)
Jun 06, 2008	23.22	24.14	23.15	23.98	239,171	+0.81(+3.50%)
Jun 05, 2008	22.47	23.25	22.35	23.17	171,388	+0.92(+4.13%)
Jun 04, 2008	22.12	23.29	21.00	22.25	249,267	-0.01(-0.04%)
Jun 03, 2008	23.50	26.00	21.20	22.26	616,125	-1.20(-5.12%)
Jun 02, 2008	22.44	23.50	22.44	23.46	255,404	+1.02(+4.55%)
May 30, 2008	22.66	22.87	22.15	22.44	253,559	+0.33(+1.49%)
May 29, 2008	22.61	22.69	22.06	22.11	186,120	-0.34(-1.51%)
May 28, 2008	22.90	22.90	19.66	22.45	401,633	-0.54(-2.35%)
May 27, 2008	23.11	23.33	21.89	22.99	123,107	+0.54(+2.41%)
May 26, 2008	22.87	23.00	21.69	22.45	106,553	+0.00(+0.00%)
May 23, 2008	22.87	23.00	21.69	22.45	106,553	-0.43(-1.88%)
May 22, 2008	22.48	22.89	22.33	22.88	115,172	+0.44(+1.96%)
May 21, 2008	21.00	22.54	20.93	22.44	128,138	+1.44(+6.86%)
May 20, 2008	21.45	21.45	20.76	21.00	58,380	-0.49(-2.28%)
May 19, 2008	21.64	22.04	21.21	21.49	64,232	-0.12(-0.56%)
May 16, 2008	21.65	22.15	21.50	21.61	108,820	+0.13(+0.61%)
May 15, 2008	21.36	22.23	21.33	21.48	59,098	+0.23(+1.08%)
May 14, 2008	22.72	22.72	21.17	21.25	64,864	-1.44(-6.35%)
May 13, 2008	23.03	23.08	22.61	22.69	35,410	-0.30(-1.30%)
May 12, 2008	22.25	23.07	22.23	22.99	82,623	+0.76(+3.42%)
May 09, 2008	22.54	22.97	21.60	22.23	58,134	-0.02(-0.09%)
May 08, 2008	21.86	22.33	21.51	22.25	71,505	+0.44(+2.02%)
May 07, 2008	21.87	23.57	21.78	21.81	153,296	+0.21(+0.97%)
May 06, 2008	21.03	21.60	19.93	21.60	174,508	+0.40(+1.89%)
May 05, 2008	20.50	21.75	20.26	21.20	101,110	+0.98(+4.85%)
May 02, 2008	19.80	20.45	19.51	20.22	461,639	+0.76(+3.91%)
May 01, 2008	19.26	19.71	19.08	19.46	83,825	+0.51(+2.69%)
Apr 30, 2008	18.78	19.26	18.78	18.95	314,390	+0.03(+0.16%)
Apr 29, 2008	19.21	19.30	18.90	18.92	225,533	-0.12(-0.63%)
Apr 28, 2008	18.91	19.18	18.72	19.04	150,561	+0.54(+2.92%)
Apr 25, 2008	18.07	19.04	17.40	18.50	273,274	+0.54(+3.01%)
Apr 24, 2008	18.11	18.11	17.42	17.96	33,698	+0.01(+0.06%)
Apr 23, 2008	17.85	17.99	17.66	17.95	66,133	+0.21(+1.18%)
Apr 22, 2008	18.06	18.23	17.45	17.74	27,169	-0.22(-1.22%)
Apr 21, 2008	18.46	18.56	17.96	17.96	59,343	-0.31(-1.70%)
Apr 18, 2008	18.08	19.01	17.91	18.27	55,267	+0.34(+1.90%)
Apr 17, 2008	17.91	17.97	17.40	17.93	30,830	+0.24(+1.36%)
Apr 16, 2008	17.48	17.89	16.92	17.69	92,268	+0.50(+2.91%)
Apr 15, 2008	17.01	17.59	17.01	17.19	70,865	+0.29(+1.72%)
Apr 14, 2008	16.05	17.73	16.05	16.90	63,452	+0.83(+5.16%)
Apr 11, 2008	16.68	16.97	16.05	16.07	26,521	-0.43(-2.61%)
Apr 10, 2008	16.09	16.84	15.86	16.50	50,163	+0.35(+2.17%)
Apr 09, 2008	16.06	16.20	15.75	16.15	33,433	+0.03(+0.19%)
Apr 08, 2008	16.20	16.29	15.76	16.12	7,958	-0.13(-0.80%)
Apr 07, 2008	16.19	16.36	16.17	16.25	47,004	+0.20(+1.25%)
Apr 04, 2008	16.59	16.63	16.01	16.05	15,748	-0.23(-1.41%)
Apr 03, 2008	16.45	16.45	16.21	16.28	17,174	-0.11(-0.67%)
Apr 02, 2008	15.70	16.82	15.36	16.39	41,767	+0.97(+6.29%)
Apr 01, 2008	15.73	15.75	15.17	15.42	33,956	-0.26(-1.66%)
Mar 31, 2008	15.91	15.91	14.23	15.68	52,025	+0.06(+0.38%)
Mar 28, 2008	16.71	16.71	15.40	15.62	19,131	-0.96(-5.79%)
Mar 27, 2008	16.83	16.84	16.52	16.58	37,164	-0.32(-1.89%)
Mar 26, 2008	16.56	16.90	16.45	16.90	31,031	+0.43(+2.61%)
Mar 25, 2008	15.84	17.38	15.69	16.47	94,123	+0.75(+4.77%)
Mar 24, 2008	15.13	15.84	15.13	15.72	31,385	+0.39(+2.54%)
Mar 21, 2008	15.30	15.33	14.22	15.33	106,079	+0.00(+0.00%)
Mar 20, 2008	15.30	15.33	14.22	15.33	106,079	-0.02(-0.13%)
Mar 19, 2008	15.85	15.87	15.35	15.35	32,023	-0.51(-3.22%)
Mar 18, 2008	15.97	15.97	15.09	15.86	37,941	+0.32(+2.06%)
Mar 17, 2008	15.12	15.90	15.06	15.54	36,835	+0.04(+0.26%)
Mar 14, 2008	16.06	16.06	15.07	15.50	14,732	-0.38(-2.39%)
Mar 13, 2008	15.34	15.92	15.13	15.88	89,101	+0.48(+3.12%)
Mar 12, 2008	15.37	15.44	15.10	15.40	102,719	+0.20(+1.32%)
Mar 11, 2008	15.25	15.25	15.06	15.20	80,265	+0.28(+1.88%)
Mar 10, 2008	14.84	15.29	14.84	14.92	52,833	+0.23(+1.57%)
Mar 07, 2008	14.42	14.92	14.31	14.69	65,442	+0.14(+0.96%)
Mar 06, 2008	14.69	14.85	14.31	14.55	55,588	+0.01(+0.07%)
Mar 05, 2008	14.15	14.62	13.52	14.54	43,474	+0.37(+2.61%)
Mar 04, 2008	14.01	14.48	13.40	14.17	33,767	-0.02(-0.14%)
Mar 03, 2008	13.67	14.44	13.59	14.19	18,481	+0.22(+1.57%)
Feb 29, 2008	14.24	14.45	13.71	13.97	24,919	-0.31(-2.17%)
Feb 28, 2008	14.16	14.50	13.94	14.28	122,132	+0.08(+0.56%)
Feb 27, 2008	14.19	14.40	13.84	14.20	31,013	-0.03(-0.21%)
Feb 26, 2008	14.61	14.64	14.00	14.23	51,054	-0.42(-2.87%)
Feb 25, 2008	13.24	14.76	13.24	14.65	100,687	+0.75(+5.40%)
Feb 22, 2008	14.04	14.05	13.00	13.90	18,464	-0.15(-1.07%)
Feb 21, 2008	14.45	14.56	14.00	14.05	24,612	-0.31(-2.16%)
Feb 20, 2008	14.00	14.37	13.90	14.36	36,027	+0.14(+0.98%)
Feb 19, 2008	14.29	14.31	13.71	14.22	27,666	-0.02(-0.14%)
Feb 18, 2008	14.17	14.30	13.50	14.24	33,577	+0.00(+0.00%)
Feb 15, 2008	14.17	14.30	13.50	14.24	33,577	+0.03(+0.21%)
Feb 14, 2008	14.92	14.94	13.97	14.21	71,235	-0.73(-4.89%)
Feb 13, 2008	14.28	15.04	14.17	14.94	122,095	+0.70(+4.92%)
Feb 12, 2008	13.91	14.62	13.81	14.24	40,623	+0.37(+2.67%)
Feb 11, 2008	13.50	14.34	13.44	13.87	39,168	+0.37(+2.74%)
Feb 08, 2008	13.96	14.17	13.00	13.50	28,517	-0.50(-3.57%)
Feb 07, 2008	13.91	14.26	13.82	14.00	19,711	+0.05(+0.36%)
Feb 06, 2008	14.73	14.73	13.85	13.95	72,458	-0.60(-4.12%)
Feb 05, 2008	14.68	14.70	13.65	14.55	49,715	-0.18(-1.22%)
Feb 04, 2008	15.01	15.06	14.54	14.73	70,923	-0.33(-2.19%)
Feb 01, 2008	15.28	15.48	14.15	15.06	106,143	-0.26(-1.70%)
Jan 31, 2008	13.33	15.36	13.00	15.32	151,100	+1.82(+13.48%)
Jan 30, 2008	12.20	13.99	12.05	13.50	82,212	+1.50(+12.50%)
Jan 29, 2008	11.73	12.17	11.11	12.00	82,381	+0.49(+4.26%)
Jan 28, 2008	11.04	11.75	10.97	11.51	17,256	+0.44(+3.97%)
Jan 25, 2008	11.23	11.47	10.93	11.07	19,033	-0.02(-0.18%)
Jan 24, 2008	10.67	11.44	10.67	11.09	33,726	+0.38(+3.55%)
Jan 23, 2008	10.52	10.72	9.950	10.71	63,126	-0.04(-0.37%)
Jan 22, 2008	11.02	11.02	9.200	10.75	77,457	-0.74(-6.44%)
Jan 21, 2008	12.07	12.53	11.49	11.49	69,854	+0.00(+0.00%)
Jan 18, 2008	12.07	12.53	11.49	11.49	69,854	-0.65(-5.35%)
Jan 17, 2008	12.90	12.90	12.09	12.14	76,278	-0.74(-5.75%)
Jan 16, 2008	12.90	13.10	12.50	12.88	61,996	+0.09(+0.70%)
Jan 15, 2008	12.75	12.96	12.55	12.79	50,849	+0.04(+0.31%)
Jan 14, 2008	12.85	13.00	12.50	12.75	34,486	+0.01(+0.08%)
Jan 11, 2008	12.94	12.99	12.69	12.74	28,464	-0.24(-1.85%)
Jan 10, 2008	13.00	13.00	12.85	12.98	21,653	-0.07(-0.54%)
Jan 09, 2008	12.75	13.05	12.75	13.05	7,079	+0.30(+2.35%)
Jan 08, 2008	12.97	13.14	12.75	12.75	719,700	-0.21(-1.62%)
Jan 07, 2008	12.88	13.25	12.88	12.96	110,890	+0.12(+0.93%)
Jan 04, 2008	12.77	13.02	12.77	12.84	36,186	+0.02(+0.16%)
Jan 03, 2008	13.17	13.19	12.67	12.82	35,188	-0.22(-1.69%)
Jan 02, 2008	12.83	13.10	12.74	13.04	93,202	+0.18(+1.40%)
Jan 01, 2008	12.69	12.89	12.63	12.86	86,067	+0.00(+0.00%)
Dec 31, 2007	12.69	12.89	12.63	12.86	86,067	+0.21(+1.66%)
Dec 28, 2007	12.80	12.80	12.62	12.65	20,644	-0.15(-1.17%)
Dec 27, 2007	13.19	13.19	12.64	12.80	36,437	-0.28(-2.14%)
Dec 26, 2007	12.63	13.08	12.31	13.08	13,181	+0.44(+3.48%)
Dec 24, 2007	12.36	12.95	12.26	12.64	42,434	+0.34(+2.76%)
Dec 21, 2007	13.00	13.00	11.68	12.30	748,592	-0.61(-4.73%)
Dec 20, 2007	12.85	12.91	12.75	12.91	12,584	+0.11(+0.86%)
Dec 19, 2007	12.80	12.95	12.75	12.80	12,510	-0.20(-1.54%)
Dec 18, 2007	13.64	13.64	12.75	13.00	35,820	+0.17(+1.36%)
Dec 17, 2007	12.61	13.00	12.61	12.82	43,222	+0.08(+0.67%)
Dec 14, 2007	12.60	12.75	12.50	12.74	15,926	-0.10(-0.78%)
Dec 13, 2007	12.90	12.98	12.50	12.84	22,300	-0.09(-0.70%)
Dec 12, 2007	13.07	13.07	12.76	12.93	21,774	+0.13(+1.02%)
Dec 11, 2007	13.00	13.19	12.50	12.80	29,608	-0.25(-1.92%)
Dec 10, 2007	13.28	13.36	13.00	13.05	22,240	-0.36(-2.68%)
Dec 07, 2007	13.11	13.60	13.00	13.41	38,372	+0.05(+0.37%)
Dec 06, 2007	12.71	13.36	12.71	13.36	41,515	+0.36(+2.77%)
Dec 05, 2007	13.00	13.00	12.78	13.00	35,612	+0.05(+0.39%)
Dec 04, 2007	12.68	12.95	12.66	12.95	23,084	+0.19(+1.49%)
Dec 03, 2007	12.65	12.77	12.61	12.76	4,200	-0.14(-1.09%)
Nov 30, 2007	12.75	12.90	12.65	12.90	18,776	+0.18(+1.42%)
Nov 29, 2007	12.68	12.73	12.60	12.72	17,542	+0.07(+0.55%)
Nov 28, 2007	12.65	12.75	12.58	12.65	171,602	+0.02(+0.16%)
Nov 27, 2007	12.51	12.75	12.51	12.63	43,558	-0.21(-1.64%)
Nov 26, 2007	12.75	12.84	12.52	12.84	91,861	-0.06(-0.47%)
Nov 23, 2007	12.89	12.95	12.62	12.90	19,559	+0.30(+2.38%)
Nov 21, 2007	12.85	12.90	12.50	12.60	28,382	-0.20(-1.56%)
Nov 20, 2007	12.84	12.85	12.50	12.80	18,103	+0.11(+0.87%)
Nov 19, 2007	12.50	12.79	12.50	12.69	24,089	+0.17(+1.36%)
Nov 16, 2007	12.70	12.85	12.52	12.52	50,168	-0.13(-1.03%)
Nov 15, 2007	12.96	12.96	12.61	12.65	26,094	-0.30(-2.32%)
Nov 14, 2007	12.60	13.00	12.50	12.95	56,529	+0.05(+0.39%)
Nov 13, 2007	13.35	13.35	12.60	12.90	50,718	-0.35(-2.64%)
Nov 12, 2007	12.75	13.50	12.74	13.25	121,093	+0.50(+3.92%)
Nov 09, 2007	12.83	12.98	12.50	12.75	75,311	+0.16(+1.27%)

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.