Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.67	15.67	15.48	15.53	56,237	-0.06(-0.38%)
Aug 28, 2008	15.58	15.64	15.56	15.59	126,272	+0.17(+1.12%)
Aug 27, 2008	15.16	15.43	15.13	15.42	167,054	+0.32(+2.12%)
Aug 26, 2008	15.25	15.30	15.06	15.10	1,294,058	-0.12(-0.79%)
Aug 25, 2008	15.38	15.42	15.19	15.22	230,982	-0.21(-1.36%)
Aug 22, 2008	15.45	15.51	15.40	15.43	79,055	+0.01(+0.09%)
Aug 21, 2008	15.31	15.44	15.28	15.42	110,469	+0.07(+0.44%)
Aug 20, 2008	15.18	15.35	15.18	15.35	65,912	+0.18(+1.20%)
Aug 19, 2008	15.31	15.31	15.09	15.16	74,188	-0.19(-1.24%)
Aug 18, 2008	15.50	15.50	15.31	15.36	29,046	-0.11(-0.71%)
Aug 15, 2008	15.64	15.64	15.42	15.47	0	-0.07(-0.44%)
Aug 14, 2008	15.52	15.69	15.51	15.53	466,928	-0.05(-0.35%)
Aug 13, 2008	15.62	15.70	15.48	15.59	216,076	-0.19(-1.21%)
Aug 12, 2008	15.87	15.97	15.73	15.78	1,045,107	-0.11(-0.69%)
Aug 11, 2008	15.90	15.99	15.84	15.89	216,107	-0.03(-0.17%)
Aug 08, 2008	15.50	15.96	15.50	15.92	155,552	+0.01(+0.07%)
Aug 07, 2008	16.07	16.12	15.90	15.90	63,415	-0.33(-2.05%)
Aug 06, 2008	16.07	16.28	16.07	16.24	98,226	+0.02(+0.11%)
Aug 05, 2008	16.01	16.22	15.98	16.22	120,525	+0.34(+2.14%)
Aug 04, 2008	15.92	16.07	15.85	15.88	72,739	-0.19(-1.15%)
Aug 01, 2008	16.22	16.22	16.03	16.07	74,880	-0.21(-1.29%)
Jul 31, 2008	16.41	16.41	16.26	16.27	244,067	-0.15(-0.89%)
Jul 30, 2008	16.34	16.45	16.28	16.42	112,283	+0.14(+0.87%)
Jul 29, 2008	16.28	16.28	16.04	16.28	82,384	+0.18(+1.13%)
Jul 28, 2008	16.32	16.32	16.08	16.10	107,251	-0.21(-1.30%)
Jul 25, 2008	16.50	16.50	16.25	16.31	108,227	+0.02(+0.10%)
Jul 24, 2008	16.64	16.64	16.26	16.29	58,765	-0.30(-1.84%)
Jul 23, 2008	16.68	16.68	16.57	16.60	202,421	+0.02(+0.14%)
Jul 22, 2008	16.77	16.77	16.34	16.57	76,876	+0.08(+0.50%)
Jul 21, 2008	16.62	16.62	16.45	16.49	219,211	-0.00(-0.03%)
Jul 18, 2008	16.49	16.50	16.36	16.50	41,190	+0.06(+0.38%)
Jul 17, 2008	16.71	16.71	16.33	16.44	55,186	+0.21(+1.27%)
Jul 16, 2008	15.62	16.23	15.50	16.23	75,276	+0.32(+2.03%)
Jul 15, 2008	16.01	16.10	15.82	15.91	185,121	-0.33(-2.02%)
Jul 14, 2008	15.82	16.34	15.42	16.23	344,787	+0.06(+0.37%)
Jul 11, 2008	16.25	16.32	16.07	16.17	376,913	-0.25(-1.50%)
Jul 10, 2008	16.83	16.83	16.25	16.42	1,047,068	+0.15(+0.89%)
Jul 09, 2008	16.57	16.62	16.27	16.27	38,926	-0.24(-1.43%)
Jul 08, 2008	16.34	16.51	16.21	16.51	65,156	+0.07(+0.41%)
Jul 07, 2008	16.49	16.62	16.32	16.44	196,013	-0.07(-0.44%)
Jul 04, 2008	16.54	16.57	16.36	16.52	160,025	+0.00(+0.00%)
Jul 03, 2008	16.54	16.57	16.36	16.52	160,025	+0.03(+0.17%)
Jul 02, 2008	16.73	16.86	16.47	16.49	128,781	-0.30(-1.76%)
Jul 01, 2008	16.70	16.78	16.50	16.78	156,475	-0.11(-0.67%)
Jun 30, 2008	16.58	17.03	16.58	16.90	89,170	+0.03(+0.19%)
Jun 27, 2008	16.72	16.94	16.72	16.87	443,222	+0.15(+0.87%)
Jun 26, 2008	16.98	16.98	16.72	16.72	95,355	-0.39(-2.26%)
Jun 25, 2008	17.12	17.28	17.08	17.11	327,942	+0.16(+0.97%)
Jun 24, 2008	17.03	17.09	16.89	16.94	198,268	-0.05(-0.32%)
Jun 23, 2008	17.37	17.37	16.98	17.00	659,426	-0.12(-0.69%)
Jun 20, 2008	17.28	17.28	17.07	17.12	294,712	-0.43(-2.47%)
Jun 19, 2008	17.56	17.57	17.43	17.55	34,140	-0.00(-0.02%)
Jun 18, 2008	17.61	17.63	17.48	17.55	47,357	-0.17(-0.95%)
Jun 17, 2008	17.82	17.84	17.68	17.72	81,078	+0.05(+0.26%)
Jun 16, 2008	17.53	17.74	17.53	17.68	814,732	+0.24(+1.36%)
Jun 13, 2008	17.38	17.53	17.33	17.44	102,489	+0.12(+0.68%)
Jun 12, 2008	17.39	17.48	17.26	17.32	582,756	-0.05(-0.31%)
Jun 11, 2008	17.47	17.62	17.38	17.38	76,179	-0.24(-1.34%)
Jun 10, 2008	17.72	18.00	17.60	17.61	245,551	-0.35(-1.95%)
Jun 09, 2008	18.02	18.15	17.89	17.96	45,581	-0.08(-0.45%)
Jun 06, 2008	18.34	18.35	18.04	18.04	25,454	-0.48(-2.60%)
Jun 05, 2008	18.14	18.53	17.78	18.53	73,102	+0.33(+1.82%)
Jun 04, 2008	18.24	18.34	18.19	18.19	68,355	-0.13(-0.72%)
Jun 03, 2008	18.39	18.47	18.22	18.33	57,782	-0.11(-0.62%)

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.