Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.00	21.00	19.88	20.16	1,037,972	-0.46(-2.23%)
Aug 28, 2008	19.70	20.83	19.65	20.62	1,784,969	+0.49(+2.43%)
Aug 27, 2008	19.86	20.13	19.28	20.13	1,806,356	+0.19(+0.95%)
Aug 26, 2008	19.97	20.27	19.61	19.94	2,482,117	+0.44(+2.26%)
Aug 25, 2008	19.07	19.84	18.80	19.50	2,571,193	+0.71(+3.78%)
Aug 22, 2008	19.00	19.13	18.47	18.79	1,981,236	+0.05(+0.27%)
Aug 21, 2008	18.94	19.27	18.49	18.74	2,787,758	-0.66(-3.40%)
Aug 20, 2008	18.90	19.90	17.77	19.40	11,070,823	+4.67(+31.70%)
Aug 19, 2008	16.30	16.30	14.53	14.73	2,304,870	-0.95(-6.06%)
Aug 18, 2008	16.43	16.43	15.43	15.68	1,023,316	-0.32(-2.00%)
Aug 15, 2008	16.07	16.35	15.86	16.00	0	+0.00(+0.00%)
Aug 14, 2008	15.38	16.17	15.32	16.00	733,471	+0.38(+2.43%)
Aug 13, 2008	15.65	15.87	15.05	15.62	937,690	-0.27(-1.70%)
Aug 12, 2008	16.22	16.50	15.84	15.89	964,144	-0.12(-0.75%)
Aug 11, 2008	15.77	16.12	15.61	16.01	1,061,339	+0.49(+3.16%)
Aug 08, 2008	15.45	15.71	15.33	15.52	713,981	+0.05(+0.32%)
Aug 07, 2008	15.04	15.58	14.90	15.47	1,105,627	+0.17(+1.11%)
Aug 06, 2008	15.03	15.64	14.94	15.30	872,617	+0.11(+0.72%)
Aug 05, 2008	15.13	15.33	14.93	15.19	714,454	+0.42(+2.84%)
Aug 04, 2008	14.68	15.17	14.68	14.77	671,695	-0.04(-0.27%)
Aug 01, 2008	14.20	15.55	13.85	14.81	795,217	-0.15(-1.00%)
Jul 31, 2008	14.58	15.07	14.31	14.96	1,095,812	-0.14(-0.93%)
Jul 30, 2008	15.41	15.58	14.75	15.10	879,156	-0.19(-1.24%)
Jul 29, 2008	15.29	15.64	14.74	15.29	1,293,584	+0.14(+0.92%)
Jul 28, 2008	15.09	16.14	14.58	15.15	3,191,628	+1.51(+11.07%)
Jul 25, 2008	13.55	13.67	12.95	13.64	761,749	+0.05(+0.37%)
Jul 24, 2008	14.58	14.72	13.57	13.59	827,092	-0.77(-5.36%)
Jul 23, 2008	13.84	14.74	13.82	14.36	1,423,435	+0.62(+4.51%)
Jul 22, 2008	12.59	13.83	12.40	13.74	1,250,172	+0.79(+6.10%)
Jul 21, 2008	12.75	13.13	12.60	12.95	913,961	+0.27(+2.13%)
Jul 18, 2008	12.69	13.01	12.37	12.68	1,094,686	+0.00(+0.00%)
Jul 17, 2008	12.44	12.76	12.01	12.68	1,285,418	+0.29(+2.34%)
Jul 16, 2008	11.70	12.60	11.64	12.39	1,097,918	+0.79(+6.81%)
Jul 15, 2008	11.62	11.99	11.21	11.60	1,167,792	-0.17(-1.44%)
Jul 14, 2008	12.22	12.40	11.58	11.77	1,001,679	-0.21(-1.75%)
Jul 11, 2008	11.95	12.07	11.41	11.98	1,428,319	-0.13(-1.07%)
Jul 10, 2008	11.71	12.25	11.53	12.11	965,487	+0.25(+2.11%)
Jul 09, 2008	12.56	12.58	11.86	11.86	1,364,443	-0.83(-6.54%)
Jul 08, 2008	11.12	12.97	11.04	12.69	1,962,677	+1.46(+13.00%)
Jul 07, 2008	11.50	11.65	10.90	11.23	1,572,840	-0.37(-3.19%)
Jul 04, 2008	11.97	12.27	11.48	11.60	664,290	+0.00(+0.00%)
Jul 03, 2008	11.97	12.27	11.48	11.60	664,290	-0.05(-0.43%)
Jul 02, 2008	11.86	12.03	11.43	11.65	1,141,394	-0.23(-1.94%)
Jul 01, 2008	11.80	11.88	11.26	11.88	1,221,517	-0.07(-0.59%)
Jun 30, 2008	11.80	12.09	11.54	11.95	1,460,637	+0.15(+1.27%)
Jun 27, 2008	12.52	12.73	11.62	11.80	6,118,392	-0.79(-6.27%)
Jun 26, 2008	13.00	13.04	12.37	12.59	1,746,748	-0.71(-5.34%)
Jun 25, 2008	13.00	13.61	12.88	13.30	1,313,359	+0.46(+3.58%)
Jun 24, 2008	13.14	13.16	12.45	12.84	1,434,731	-0.34(-2.58%)
Jun 23, 2008	13.83	13.85	13.16	13.18	951,185	-0.62(-4.49%)
Jun 20, 2008	14.25	14.25	13.76	13.80	804,651	-0.41(-2.89%)
Jun 19, 2008	13.94	14.27	13.70	14.21	684,064	+0.23(+1.65%)
Jun 18, 2008	14.17	14.26	13.73	13.98	1,469,256	-0.42(-2.92%)
Jun 17, 2008	14.45	14.61	14.27	14.40	649,738	-0.12(-0.83%)
Jun 16, 2008	14.36	14.80	14.25	14.52	1,062,752	+0.25(+1.75%)
Jun 13, 2008	14.12	14.31	13.79	14.27	1,036,197	+0.14(+0.99%)
Jun 12, 2008	14.41	14.50	14.01	14.13	1,340,178	-0.13(-0.91%)
Jun 11, 2008	14.51	14.54	14.18	14.26	1,477,223	-0.43(-2.93%)
Jun 10, 2008	14.94	14.99	14.55	14.69	1,291,422	-0.27(-1.80%)
Jun 09, 2008	15.00	15.15	14.71	14.96	1,731,146	-0.02(-0.13%)
Jun 06, 2008	14.79	15.22	14.59	14.98	1,655,490	-0.02(-0.13%)
Jun 05, 2008	14.59	15.21	14.39	15.00	1,266,546	+0.50(+3.45%)
Jun 04, 2008	14.83	15.22	14.40	14.50	1,810,784	-0.52(-3.46%)
Jun 03, 2008	14.44	15.45	14.40	15.02	1,822,390	+0.56(+3.87%)

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.