Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.80	12.94	12.55	12.92	8,053,929	+0.11(+0.82%)
Aug 28, 2008	12.34	12.81	12.30	12.81	9,011,909	+0.60(+4.88%)
Aug 27, 2008	11.97	12.38	11.93	12.22	5,784,692	+0.12(+0.97%)
Aug 26, 2008	12.22	12.32	11.82	12.10	7,811,306	-0.04(-0.36%)
Aug 25, 2008	12.33	12.47	12.09	12.14	6,676,227	-0.35(-2.78%)
Aug 22, 2008	12.21	12.53	12.11	12.49	8,586,915	+0.43(+3.55%)
Aug 21, 2008	11.93	12.16	11.61	12.06	11,574,732	-0.14(-1.17%)
Aug 20, 2008	12.29	12.63	12.09	12.21	17,137,828	-0.40(-3.20%)
Aug 19, 2008	13.19	13.46	12.44	12.61	15,404,269	-0.93(-6.87%)
Aug 18, 2008	13.45	13.86	13.19	13.54	14,833,431	+0.20(+1.54%)
Aug 15, 2008	13.05	13.58	13.03	13.33	0	+0.17(+1.27%)
Aug 14, 2008	12.89	13.74	12.68	13.17	20,429,660	+0.35(+2.71%)
Aug 13, 2008	12.27	12.99	12.01	12.82	24,788,228	+0.24(+1.92%)
Aug 12, 2008	13.28	13.39	12.34	12.58	18,883,096	-0.86(-6.37%)
Aug 11, 2008	12.94	13.94	12.76	13.43	26,904,998	+0.57(+4.44%)
Aug 08, 2008	11.52	12.97	11.50	12.86	13,365,631	+1.12(+9.57%)
Aug 07, 2008	12.13	12.13	11.47	11.74	9,194,664	-0.47(-3.86%)
Aug 06, 2008	12.14	12.28	11.72	12.21	10,112,911	+0.12(+0.97%)
Aug 05, 2008	11.16	12.20	11.16	12.09	17,117,704	+0.99(+8.94%)
Aug 04, 2008	11.19	11.32	10.91	11.10	11,754,092	-0.17(-1.54%)
Aug 01, 2008	11.80	11.80	11.21	11.27	11,415,821	-0.40(-3.40%)
Jul 31, 2008	11.47	12.02	11.38	11.67	9,182,132	-0.08(-0.69%)
Jul 30, 2008	11.58	12.11	11.42	11.75	10,380,392	+0.22(+1.94%)
Jul 29, 2008	11.53	11.60	10.87	11.53	11,971,270	+0.60(+5.51%)
Jul 28, 2008	11.17	11.55	10.86	10.93	8,941,461	-0.29(-2.55%)
Jul 25, 2008	11.43	11.82	11.16	11.21	8,083,712	-0.15(-1.31%)
Jul 24, 2008	11.91	12.01	11.31	11.36	9,802,266	-0.52(-4.39%)
Jul 23, 2008	11.39	12.29	11.32	11.88	15,407,183	+0.37(+3.23%)
Jul 22, 2008	10.92	11.52	10.59	11.51	10,721,023	+0.52(+4.68%)
Jul 21, 2008	11.29	11.48	10.88	10.99	7,773,550	-0.23(-2.05%)
Jul 18, 2008	11.88	11.88	10.88	11.22	13,067,361	-0.20(-1.79%)
Jul 17, 2008	10.92	11.51	10.47	11.43	18,609,430	+0.62(+5.74%)
Jul 16, 2008	9.872	10.95	9.872	10.81	20,121,956	+0.94(+9.49%)
Jul 15, 2008	10.04	10.28	9.326	9.872	24,969,510	-0.23(-2.27%)
Jul 14, 2008	10.26	10.64	9.853	10.10	22,020,648	+0.43(+4.49%)
Jul 11, 2008	9.977	10.08	8.892	9.667	37,371,036	-0.50(-4.94%)
Jul 10, 2008	11.14	11.14	10.14	10.17	22,325,510	-1.02(-9.15%)
Jul 09, 2008	11.88	11.88	11.16	11.19	12,599,328	-0.52(-4.45%)
Jul 08, 2008	11.50	11.86	11.39	11.71	17,976,900	+0.19(+1.62%)
Jul 07, 2008	11.63	11.91	11.24	11.53	19,155,226	+0.05(+0.43%)
Jul 04, 2008	11.77	11.93	11.40	11.48	8,936,130	+0.00(+0.00%)
Jul 03, 2008	11.77	11.93	11.40	11.48	8,936,130	-0.20(-1.75%)
Jul 02, 2008	12.12	12.38	11.58	11.68	14,311,694	-0.32(-2.69%)
Jul 01, 2008	11.83	12.11	11.57	12.01	11,713,913	-0.04(-0.36%)
Jun 30, 2008	11.96	12.52	11.78	12.05	16,130,303	-0.07(-0.56%)
Jun 27, 2008	12.17	12.24	11.75	12.12	12,131,402	+0.03(+0.26%)
Jun 26, 2008	12.11	12.34	12.01	12.09	10,684,173	-0.34(-2.70%)
Jun 25, 2008	12.22	12.77	12.04	12.42	14,450,113	+0.38(+3.20%)
Jun 24, 2008	12.41	12.51	11.90	12.04	20,134,632	-0.45(-3.63%)
Jun 23, 2008	12.96	13.23	12.42	12.49	8,787,922	-0.48(-3.73%)
Jun 20, 2008	13.40	13.40	12.91	12.97	11,364,365	-0.49(-3.64%)
Jun 19, 2008	12.94	13.48	12.88	13.46	9,886,174	+0.42(+3.23%)
Jun 18, 2008	13.58	13.64	12.97	13.04	12,289,264	-0.64(-4.67%)
Jun 17, 2008	14.03	14.12	13.67	13.68	6,254,377	-0.19(-1.34%)
Jun 16, 2008	13.74	14.02	13.47	13.87	9,773,807	+0.12(+0.86%)
Jun 13, 2008	13.40	13.76	13.23	13.75	11,274,753	+0.53(+3.99%)
Jun 12, 2008	13.15	13.51	13.01	13.22	9,607,734	+0.28(+2.16%)
Jun 11, 2008	13.38	13.68	12.91	12.94	11,793,495	-0.68(-4.97%)
Jun 10, 2008	13.25	13.70	13.08	13.62	14,232,579	+0.24(+1.81%)
Jun 09, 2008	13.94	13.99	13.28	13.38	9,029,524	-0.43(-3.10%)
Jun 06, 2008	14.12	14.48	13.69	13.81	11,484,324	-0.67(-4.63%)
Jun 05, 2008	13.99	14.49	13.96	14.48	10,741,243	+0.55(+3.97%)
Jun 04, 2008	14.11	14.23	13.80	13.92	13,829,440	-0.26(-1.84%)
Jun 03, 2008	14.27	14.36	14.06	14.18	12,205,046	+0.02(+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.