Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.31	15.31	14.56	14.56	0	-0.25(-1.67%)
Aug 28, 2008	15.07	15.13	14.41	14.81	83,237	-0.15(-1.03%)
Aug 27, 2008	15.03	15.52	14.97	14.97	97,876	-0.11(-0.74%)
Aug 26, 2008	15.09	15.34	15.04	15.08	128,234	+0.10(+0.68%)
Aug 25, 2008	14.56	15.01	14.56	14.97	70,343	+0.41(+2.85%)
Aug 22, 2008	15.01	15.01	14.28	14.56	0	-0.37(-2.45%)
Aug 21, 2008	14.75	14.97	14.75	14.93	106,690	+0.26(+1.74%)
Aug 20, 2008	14.25	14.67	14.14	14.67	112,596	+0.71(+5.07%)
Aug 19, 2008	13.83	14.29	13.68	13.96	136,638	+0.08(+0.54%)
Aug 18, 2008	14.33	14.47	13.89	13.89	36,670	-0.19(-1.37%)
Aug 15, 2008	14.22	14.43	13.88	14.08	0	-0.19(-1.36%)
Aug 14, 2008	14.62	14.62	14.25	14.27	42,139	-0.08(-0.59%)
Aug 13, 2008	14.20	14.69	14.04	14.36	97,949	+0.14(+1.01%)
Aug 12, 2008	14.04	14.26	14.04	14.22	41,413	+0.12(+0.83%)
Aug 11, 2008	15.00	15.00	14.01	14.10	133,437	-0.31(-2.13%)
Aug 08, 2008	14.83	14.94	14.01	14.40	85,888	-0.41(-2.78%)
Aug 07, 2008	14.92	15.31	14.50	14.82	129,290	+0.04(+0.28%)
Aug 06, 2008	14.41	14.83	14.41	14.77	61,186	+0.22(+1.49%)
Aug 05, 2008	14.67	15.33	14.25	14.56	250,507	-0.26(-1.74%)
Aug 04, 2008	15.16	15.16	14.35	14.82	145,482	-0.25(-1.67%)
Aug 01, 2008	15.09	15.80	14.96	15.07	47,659	-0.10(-0.65%)
Jul 31, 2008	15.61	15.61	14.81	15.17	39,938	-0.44(-2.85%)
Jul 30, 2008	15.09	15.93	14.19	15.61	181,007	+0.89(+6.01%)
Jul 29, 2008	14.73	15.31	14.44	14.73	80,652	-0.59(-3.88%)
Jul 28, 2008	14.57	15.57	14.41	15.32	168,089	+0.58(+3.95%)
Jul 25, 2008	15.64	15.93	14.19	14.74	352,627	-0.98(-6.23%)
Jul 24, 2008	15.99	16.25	15.46	15.72	132,075	-0.65(-3.95%)
Jul 23, 2008	17.53	17.53	16.24	16.36	174,485	-0.80(-4.64%)
Jul 22, 2008	17.86	17.90	16.89	17.16	116,746	-0.68(-3.79%)
Jul 21, 2008	17.25	17.93	16.96	17.83	132,342	+0.95(+5.60%)
Jul 18, 2008	16.46	17.20	16.15	16.89	93,696	+0.30(+1.81%)
Jul 17, 2008	17.68	18.07	16.10	16.59	143,170	-0.95(-5.39%)
Jul 16, 2008	18.91	19.29	17.11	17.53	223,540	-0.82(-4.47%)
Jul 15, 2008	18.92	19.17	18.03	18.35	135,666	-0.53(-2.80%)
Jul 14, 2008	18.99	18.99	18.39	18.88	94,565	+0.27(+1.44%)
Jul 11, 2008	18.10	18.83	18.06	18.61	105,291	+0.56(+3.09%)
Jul 10, 2008	17.86	18.30	17.70	18.05	105,284	+0.89(+5.18%)
Jul 09, 2008	16.81	17.21	16.47	17.17	78,583	+0.58(+3.49%)
Jul 08, 2008	16.81	16.81	15.61	16.59	261,702	-0.40(-2.37%)
Jul 07, 2008	17.56	17.56	15.82	16.99	268,084	-0.51(-2.92%)
Jul 04, 2008	18.48	18.64	17.41	17.50	140,539	+0.00(+0.00%)
Jul 03, 2008	18.48	18.64	17.41	17.50	140,539	-0.99(-5.34%)
Jul 02, 2008	18.66	18.91	18.36	18.49	70,303	-0.18(-0.98%)
Jul 01, 2008	18.43	18.91	18.09	18.67	155,388	+0.60(+3.34%)
Jun 30, 2008	17.87	18.19	17.67	18.07	127,485	+0.40(+2.28%)
Jun 27, 2008	16.95	17.71	16.32	17.66	154,885	+0.72(+4.27%)
Jun 26, 2008	17.49	17.73	16.53	16.94	141,049	-0.41(-2.37%)
Jun 25, 2008	17.44	17.44	16.41	17.35	120,713	-0.03(-0.19%)
Jun 24, 2008	16.98	17.86	16.96	17.39	302,073	+0.41(+2.42%)
Jun 23, 2008	17.11	17.10	16.05	16.97	235,601	+0.92(+5.72%)
Jun 20, 2008	15.76	16.06	15.71	16.06	86,951	+0.41(+2.63%)
Jun 19, 2008	15.84	16.02	15.42	15.64	125,576	-0.25(-1.55%)
Jun 18, 2008	15.69	15.91	15.34	15.89	88,756	+0.23(+1.50%)
Jun 17, 2008	15.69	15.70	15.60	15.66	24,159	+0.05(+0.35%)
Jun 16, 2008	15.75	15.88	15.52	15.60	154,616	-0.04(-0.25%)
Jun 13, 2008	15.64	15.64	15.43	15.64	17,987	+0.09(+0.58%)
Jun 12, 2008	15.63	15.72	15.19	15.55	30,837	-0.10(-0.62%)
Jun 11, 2008	15.43	15.76	15.43	15.65	82,784	+0.12(+0.80%)
Jun 10, 2008	15.74	15.75	15.27	15.52	67,275	-0.16(-1.01%)
Jun 09, 2008	15.91	15.91	15.60	15.68	81,478	-0.04(-0.29%)
Jun 06, 2008	15.64	15.76	15.55	15.73	133,034	+0.20(+1.31%)
Jun 05, 2008	15.03	15.52	15.01	15.52	55,197	+0.40(+2.64%)
Jun 04, 2008	15.25	15.39	14.97	15.12	76,375	-0.30(-1.95%)
Jun 03, 2008	15.88	15.88	15.24	15.43	84,915	-0.23(-1.46%)

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.