Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.08	12.25	11.75	12.25	483,041	+0.16(+1.32%)
Aug 28, 2008	11.75	12.09	11.35	12.09	969,290	+0.42(+3.60%)
Aug 27, 2008	11.53	11.74	11.41	11.67	709,988	+0.14(+1.21%)
Aug 26, 2008	11.25	11.55	11.15	11.53	935,861	+0.38(+3.41%)
Aug 25, 2008	11.15	11.24	11.08	11.15	2,677,952	-0.20(-1.76%)
Aug 22, 2008	11.31	11.50	11.22	11.35	1,518,247	+0.05(+0.44%)
Aug 21, 2008	11.37	11.86	11.24	11.30	8,510,646	-0.10(-0.88%)
Aug 20, 2008	11.60	11.67	11.34	11.40	949,649	-0.20(-1.72%)
Aug 19, 2008	11.54	11.68	11.50	11.60	1,090,630	-0.10(-0.85%)
Aug 18, 2008	11.68	11.93	11.41	11.70	913,122	-0.04(-0.34%)
Aug 15, 2008	11.65	11.81	11.05	11.74	884,566	+0.02(+0.17%)
Aug 14, 2008	11.89	11.89	11.18	11.72	680,613	-0.14(-1.18%)
Aug 13, 2008	11.28	11.99	11.22	11.86	586,077	+0.45(+3.94%)
Aug 12, 2008	11.50	11.60	11.21	11.41	2,711,050	-0.21(-1.81%)
Aug 11, 2008	12.26	12.37	11.62	11.62	1,007,534	-0.93(-7.41%)
Aug 08, 2008	12.77	12.77	12.50	12.55	418,388	-0.22(-1.72%)
Aug 07, 2008	12.46	12.77	12.43	12.77	265,265	+0.33(+2.65%)
Aug 06, 2008	12.59	12.72	12.25	12.44	779,170	-0.08(-0.64%)
Aug 05, 2008	11.75	12.69	11.70	12.52	1,917,653	+0.14(+1.13%)
Aug 04, 2008	12.06	12.40	12.06	12.38	1,304,572	+0.00(+0.00%)
Aug 01, 2008	12.06	12.40	12.06	12.38	1,304,572	+0.28(+2.31%)
Jul 31, 2008	12.21	12.37	11.91	12.10	2,247,401	+0.04(+0.33%)
Jul 30, 2008	11.48	12.16	11.47	12.06	1,518,792	+0.54(+4.69%)
Jul 29, 2008	11.45	11.80	11.41	11.52	1,630,321	+0.08(+0.70%)
Jul 28, 2008	11.64	11.69	11.21	11.44	696,695	-0.17(-1.46%)
Jul 25, 2008	10.76	11.61	10.52	11.61	2,155,630	+0.77(+7.10%)
Jul 24, 2008	11.30	11.44	10.75	10.84	1,856,677	-0.41(-3.64%)
Jul 23, 2008	11.98	12.22	11.22	11.25	2,676,657	-0.67(-5.62%)
Jul 22, 2008	12.30	12.32	11.84	11.92	1,855,458	-0.33(-2.69%)
Jul 21, 2008	12.05	12.37	11.80	12.25	704,992	+0.20(+1.66%)
Jul 18, 2008	12.00	12.11	11.35	12.05	1,034,946	+0.03(+0.25%)
Jul 17, 2008	12.24	12.60	11.89	12.02	1,466,117	-0.07(-0.58%)
Jul 16, 2008	11.65	12.25	11.64	12.09	1,110,215	+0.49(+4.22%)
Jul 15, 2008	12.11	12.14	11.51	11.60	1,863,616	-0.69(-5.61%)
Jul 14, 2008	12.67	12.78	12.26	12.29	1,878,151	-0.32(-2.54%)
Jul 11, 2008	12.98	13.02	12.50	12.61	1,439,342	-0.37(-2.85%)
Jul 10, 2008	13.00	13.23	12.88	12.98	1,323,912	-0.04(-0.31%)
Jul 09, 2008	13.45	13.45	12.99	13.02	820,382	+0.00(+0.00%)
Jul 08, 2008	13.50	13.56	12.91	13.02	2,844,590	-0.33(-2.47%)
Jul 07, 2008	13.65	13.80	13.05	13.35	1,419,217	-0.37(-2.70%)
Jul 04, 2008	13.90	13.90	13.47	13.72	530,315	-0.01(-0.07%)
Jul 03, 2008	13.50	13.85	13.41	13.73	1,043,559	+0.22(+1.63%)
Jul 02, 2008	14.01	14.20	13.47	13.51	1,752,756	-0.49(-3.50%)
Jul 01, 2008	13.95	14.08	13.90	14.00	427,683	+0.00(+0.00%)
Jun 30, 2008	13.95	14.08	13.90	14.00	427,683	+0.01(+0.07%)
Jun 27, 2008	13.89	14.11	13.89	13.99	595,994	-0.09(-0.64%)
Jun 26, 2008	14.30	14.35	13.96	14.08	770,732	-0.16(-1.12%)
Jun 25, 2008	14.15	14.35	14.14	14.24	3,626,161	+0.08(+0.56%)
Jun 24, 2008	14.30	14.34	14.09	14.16	1,876,828	-0.06(-0.42%)
Jun 23, 2008	14.30	14.48	14.15	14.22	750,357	+0.00(+0.00%)
Jun 20, 2008	14.55	14.64	14.09	14.22	2,312,368	-0.28(-1.93%)
Jun 19, 2008	14.67	14.78	14.36	14.50	1,032,235	-0.16(-1.09%)
Jun 18, 2008	14.80	14.84	14.27	14.66	2,309,168	-0.06(-0.41%)
Jun 17, 2008	14.89	15.18	14.67	14.72	2,289,474	-0.01(-0.07%)
Jun 16, 2008	14.22	14.84	14.09	14.73	1,173,063	+0.60(+4.25%)
Jun 13, 2008	14.15	14.24	14.09	14.13	1,605,145	+0.08(+0.57%)
Jun 12, 2008	14.23	14.33	14.04	14.05	2,147,943	+0.00(+0.00%)
Jun 11, 2008	13.50	14.36	13.50	14.05	6,706,989	+0.54(+4.00%)
Jun 10, 2008	13.51	13.61	13.26	13.51	961,939	+0.00(+0.00%)
Jun 09, 2008	13.65	13.76	13.50	13.51	1,342,638	-0.13(-0.95%)
Jun 06, 2008	13.89	13.95	13.56	13.64	883,324	-0.31(-2.22%)
Jun 05, 2008	13.59	13.96	13.50	13.95	1,521,831	+0.21(+1.53%)
Jun 04, 2008	13.91	13.92	13.66	13.74	347,202	-0.12(-0.87%)
Jun 03, 2008	13.70	13.94	13.60	13.86	465,980	+0.26(+1.91%)

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.