Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.69	19.69	19.44	19.53	913	-0.40(-1.98%)
Aug 28, 2008	19.77	19.93	19.76	19.92	4,764	+0.27(+1.35%)
Aug 27, 2008	19.30	19.73	19.30	19.66	2,968	+0.35(+1.83%)
Aug 26, 2008	19.37	19.47	19.30	19.30	11,179	-0.37(-1.88%)
Aug 25, 2008	19.87	19.87	19.65	19.67	11,746	-0.18(-0.90%)
Aug 22, 2008	19.82	19.90	19.82	19.85	71,587	+0.20(+1.04%)
Aug 21, 2008	19.65	19.69	19.45	19.65	7,631	+0.00(+0.00%)
Aug 20, 2008	19.75	19.77	19.65	19.65	6,243	-0.06(-0.31%)
Aug 19, 2008	20.04	20.04	19.71	19.71	19,314	-0.48(-2.37%)
Aug 18, 2008	20.36	20.36	19.94	20.19	7,937	-0.25(-1.23%)
Aug 15, 2008	20.64	20.64	20.39	20.44	0	+0.05(+0.26%)
Aug 14, 2008	19.95	20.43	19.95	20.39	10,663	+0.28(+1.38%)
Aug 13, 2008	20.18	20.23	20.02	20.11	37,645	+0.13(+0.63%)
Aug 12, 2008	20.12	20.16	19.98	19.98	30,766	-0.10(-0.51%)
Aug 11, 2008	19.73	20.22	19.62	20.09	64,867	+0.41(+2.10%)
Aug 08, 2008	19.51	19.75	19.51	19.67	247,928	+0.34(+1.76%)
Aug 07, 2008	18.98	19.68	18.98	19.33	23,181	+0.20(+1.07%)
Aug 06, 2008	18.92	19.13	18.92	19.13	859	+0.45(+2.39%)
Aug 05, 2008	18.44	18.75	18.44	18.68	29,990	+0.45(+2.48%)
Aug 04, 2008	18.32	18.37	18.23	18.23	30,985	-0.05(-0.28%)
Aug 01, 2008	18.50	18.50	18.04	18.28	14,954	-0.33(-1.77%)
Jul 31, 2008	18.48	18.68	18.48	18.61	7,487	+0.11(+0.58%)
Jul 30, 2008	18.54	18.69	18.35	18.50	60,346	+0.03(+0.18%)
Jul 29, 2008	18.47	18.47	18.17	18.47	9,889	+0.45(+2.50%)
Jul 28, 2008	18.27	18.27	18.01	18.02	3,224	-0.29(-1.60%)
Jul 25, 2008	18.22	18.31	18.21	18.31	2,063	+0.31(+1.73%)
Jul 24, 2008	18.18	18.18	18.00	18.00	1,433	-0.54(-2.91%)
Jul 23, 2008	18.47	18.62	18.47	18.54	4,334	+0.25(+1.35%)
Jul 22, 2008	18.37	18.37	18.26	18.29	3,751	-0.59(-3.10%)
Jul 21, 2008	19.18	19.18	18.81	18.88	6,075	-0.09(-0.46%)
Jul 18, 2008	18.88	19.10	18.88	18.97	38,301	-0.16(-0.81%)
Jul 17, 2008	19.10	19.15	18.72	19.12	37,968	+0.32(+1.71%)
Jul 16, 2008	18.20	18.81	18.14	18.80	60,027	+0.71(+3.91%)
Jul 15, 2008	17.70	18.30	17.70	18.09	27,986	-0.01(-0.03%)
Jul 14, 2008	18.57	18.57	17.87	18.10	19,944	-0.07(-0.38%)
Jul 11, 2008	18.14	18.45	17.80	18.17	21,283	+0.18(+0.98%)
Jul 10, 2008	17.89	18.24	17.81	17.99	37,893	+0.02(+0.10%)
Jul 09, 2008	18.42	18.66	17.95	17.97	26,604	-0.63(-3.38%)
Jul 08, 2008	18.42	18.60	18.27	18.60	18,108	-0.07(-0.37%)
Jul 07, 2008	18.49	18.89	18.24	18.67	137,022	+0.23(+1.26%)
Jul 04, 2008	18.61	18.61	18.09	18.44	8,240	+0.00(+0.00%)
Jul 03, 2008	18.61	18.61	18.09	18.44	8,240	-0.44(-2.32%)
Jul 02, 2008	19.39	19.40	18.88	18.88	60,453	-0.38(-1.96%)
Jul 01, 2008	19.00	19.29	18.69	19.25	120,251	-0.09(-0.46%)
Jun 30, 2008	19.52	19.71	19.34	19.34	18,787	-0.02(-0.12%)
Jun 27, 2008	19.43	19.57	19.31	19.36	29,452	-0.46(-2.32%)
Jun 26, 2008	20.29	20.29	19.75	19.82	66,079	-0.88(-4.27%)
Jun 25, 2008	20.41	20.90	20.41	20.71	78,955	+0.34(+1.69%)
Jun 24, 2008	20.14	20.47	20.14	20.36	9,710	-0.11(-0.52%)
Jun 23, 2008	20.84	20.92	20.47	20.47	12,899	-0.12(-0.59%)
Jun 20, 2008	20.63	20.76	20.59	20.59	11,813	-0.61(-2.90%)
Jun 19, 2008	20.73	21.21	20.62	21.21	5,159	+0.63(+3.07%)
Jun 18, 2008	20.89	20.89	20.57	20.57	6,342	-0.47(-2.21%)
Jun 17, 2008	21.57	21.57	21.04	21.04	17,168	-0.36(-1.67%)
Jun 16, 2008	20.94	21.48	20.94	21.40	18,262	+0.42(+2.00%)
Jun 13, 2008	20.52	21.01	20.52	20.98	21,537	+0.55(+2.71%)
Jun 12, 2008	20.48	20.91	20.42	20.42	36,527	+0.00(+0.02%)
Jun 11, 2008	20.93	20.93	20.42	20.42	340,199	-0.73(-3.47%)
Jun 10, 2008	21.22	21.34	21.09	21.16	345,677	-0.60(-2.76%)
Jun 09, 2008	21.82	21.82	21.42	21.76	1,105,309	-0.14(-0.64%)
Jun 06, 2008	22.29	22.30	21.89	21.89	1,061,609	-0.59(-2.61%)
Jun 05, 2008	22.16	22.49	22.16	22.48	24,284	+0.42(+1.90%)
Jun 04, 2008	21.81	22.23	21.80	22.06	38,998	+0.36(+1.67%)
Jun 03, 2008	21.86	21.94	21.46	21.70	52,782	-0.11(-0.51%)

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.