Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.25	16.60	16.24	16.44	1,920,473	+0.07(+0.44%)
Aug 28, 2008	16.19	16.39	16.02	16.37	3,572,975	+0.35(+2.18%)
Aug 27, 2008	15.61	16.04	15.43	16.02	2,147,609	+0.37(+2.34%)
Aug 26, 2008	15.35	15.70	15.26	15.66	1,553,200	+0.32(+2.10%)
Aug 25, 2008	15.49	15.56	15.33	15.33	1,375,223	-0.31(-1.99%)
Aug 22, 2008	15.14	15.65	15.13	15.64	1,566,375	+0.46(+3.03%)
Aug 21, 2008	15.16	15.33	15.04	15.18	1,463,408	-0.13(-0.83%)
Aug 20, 2008	15.23	15.46	14.97	15.31	1,710,210	+0.08(+0.51%)
Aug 19, 2008	15.35	15.50	15.00	15.23	2,188,588	-0.16(-1.05%)
Aug 18, 2008	15.87	16.11	15.37	15.39	1,938,615	-0.52(-3.28%)
Aug 15, 2008	15.73	16.17	15.55	15.92	2,290,741	+0.24(+1.52%)
Aug 14, 2008	15.18	15.72	15.03	15.68	2,299,889	+0.44(+2.91%)
Aug 13, 2008	15.23	15.56	14.95	15.23	2,258,178	-0.17(-1.12%)
Aug 12, 2008	15.67	15.81	15.32	15.41	2,246,377	-0.39(-2.46%)
Aug 11, 2008	15.64	16.11	15.33	15.79	2,092,346	+0.14(+0.89%)
Aug 08, 2008	15.15	15.70	15.15	15.66	2,524,523	+0.48(+3.18%)
Aug 07, 2008	15.76	15.98	15.13	15.17	3,748,836	-0.74(-4.67%)
Aug 06, 2008	16.07	16.17	15.75	15.92	2,706,547	-0.10(-0.62%)
Aug 05, 2008	15.48	16.02	15.44	16.02	2,372,409	+0.58(+3.77%)
Aug 04, 2008	15.66	15.68	15.16	15.43	2,918,232	+0.00(+0.00%)
Aug 01, 2008	15.66	15.71	15.16	15.43	2,573,985	-0.01(-0.07%)
Jul 31, 2008	15.11	15.67	15.07	15.44	3,536,468	+0.16(+1.05%)
Jul 30, 2008	15.36	15.39	15.00	15.28	2,497,728	-0.06(-0.36%)
Jul 29, 2008	15.34	15.34	14.51	15.34	3,411,298	+0.87(+5.98%)
Jul 28, 2008	14.80	14.96	14.43	14.47	2,843,145	-0.42(-2.79%)
Jul 25, 2008	15.01	15.21	14.71	14.89	3,391,456	-0.10(-0.67%)
Jul 24, 2008	15.31	15.46	14.98	14.99	5,134,204	-0.34(-2.24%)
Jul 23, 2008	14.98	15.44	14.82	15.33	5,181,854	+0.39(+2.64%)
Jul 22, 2008	14.07	14.95	13.70	14.94	5,320,433	+0.91(+6.48%)
Jul 21, 2008	13.85	14.30	13.76	14.03	5,863,808	+0.13(+0.92%)
Jul 18, 2008	13.58	13.99	13.20	13.90	5,213,647	+0.31(+2.24%)
Jul 17, 2008	13.34	13.67	12.91	13.60	7,608,761	+0.82(+6.38%)
Jul 16, 2008	12.08	12.78	11.99	12.78	5,161,622	+0.67(+5.54%)
Jul 15, 2008	12.39	12.64	12.03	12.11	5,080,429	-0.31(-2.46%)
Jul 14, 2008	13.13	13.29	12.41	12.42	3,921,141	-0.50(-3.91%)
Jul 11, 2008	13.09	13.36	12.73	12.92	4,441,660	-0.24(-1.81%)
Jul 10, 2008	13.41	13.47	13.05	13.16	4,295,932	-0.14(-1.04%)
Jul 09, 2008	14.15	14.17	13.25	13.30	3,978,640	-0.77(-5.44%)
Jul 08, 2008	13.61	14.09	13.47	14.06	4,471,467	+0.55(+4.11%)
Jul 07, 2008	14.03	14.12	13.46	13.51	4,362,757	-0.41(-2.91%)
Jul 04, 2008	14.15	14.37	13.89	13.91	2,501,467	+0.00(+0.00%)
Jul 03, 2008	14.15	14.37	13.89	13.91	2,501,467	-0.09(-0.63%)
Jul 02, 2008	14.09	14.40	13.99	14.00	3,965,479	+0.02(+0.16%)
Jul 01, 2008	13.75	14.22	13.60	13.98	7,273,503	-0.11(-0.79%)
Jun 30, 2008	14.36	14.52	14.07	14.09	4,418,247	-0.38(-2.64%)
Jun 27, 2008	14.71	14.86	14.42	14.47	6,620,399	-0.18(-1.21%)
Jun 26, 2008	14.82	14.98	14.64	14.65	3,202,703	-0.31(-2.04%)
Jun 25, 2008	15.05	15.35	14.87	14.96	3,932,096	+0.08(+0.52%)
Jun 24, 2008	14.94	15.14	14.75	14.88	3,570,403	-0.01(-0.04%)
Jun 23, 2008	15.96	16.08	14.83	14.88	5,633,869	-1.09(-6.84%)
Jun 20, 2008	15.67	16.19	15.33	15.98	7,062,311	+0.11(+0.70%)
Jun 19, 2008	15.47	15.91	15.27	15.87	5,539,555	+0.22(+1.38%)
Jun 18, 2008	15.94	16.19	15.26	15.65	7,560,262	-0.87(-5.24%)
Jun 17, 2008	17.43	17.61	16.49	16.52	4,597,843	-0.96(-5.49%)
Jun 16, 2008	17.39	17.64	17.26	17.48	2,237,546	-0.06(-0.32%)
Jun 13, 2008	17.87	18.22	17.29	17.53	3,407,073	-0.37(-2.08%)
Jun 12, 2008	17.80	18.23	17.72	17.90	1,946,134	+0.12(+0.66%)
Jun 11, 2008	18.38	18.63	17.79	17.79	2,297,556	-0.69(-3.75%)
Jun 10, 2008	18.52	18.68	18.32	18.48	1,742,966	+0.01(+0.06%)
Jun 09, 2008	18.67	18.87	18.31	18.47	2,063,232	-0.01(-0.03%)
Jun 06, 2008	19.27	19.41	18.47	18.47	2,516,949	-0.97(-4.99%)
Jun 05, 2008	19.23	19.46	19.08	19.44	1,479,035	+0.34(+1.77%)
Jun 04, 2008	19.12	19.28	19.02	19.11	1,987,486	+0.04(+0.20%)
Jun 03, 2008	19.34	19.39	18.89	19.07	1,619,979	-0.21(-1.06%)

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.