Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.01	12.28	12.01	12.19	0	+0.05(+0.43%)
Aug 28, 2008	11.78	12.14	11.73	12.14	712,155	+0.45(+3.87%)
Aug 27, 2008	11.48	11.73	11.39	11.68	577,823	+0.27(+2.36%)
Aug 26, 2008	11.30	11.44	11.13	11.41	794,613	+0.17(+1.51%)
Aug 25, 2008	11.26	11.38	11.15	11.25	829,305	-0.09(-0.77%)
Aug 22, 2008	11.15	11.36	11.07	11.33	0	+0.29(+2.64%)
Aug 21, 2008	10.89	11.12	10.85	11.04	444,640	-0.01(-0.12%)
Aug 20, 2008	11.14	11.14	10.81	11.05	1,029,303	-0.12(-1.05%)
Aug 19, 2008	11.37	11.37	10.93	11.17	892,140	-0.29(-2.50%)
Aug 18, 2008	11.57	11.59	11.34	11.46	702,538	-0.15(-1.31%)
Aug 15, 2008	11.66	11.78	11.48	11.61	0	-0.08(-0.67%)
Aug 14, 2008	11.34	11.71	11.34	11.69	523,328	+0.24(+2.13%)
Aug 13, 2008	11.66	11.66	11.33	11.45	696,014	-0.32(-2.70%)
Aug 12, 2008	11.96	11.96	11.65	11.76	968,373	-0.27(-2.24%)
Aug 11, 2008	11.88	12.31	11.61	12.03	1,379,062	+0.16(+1.32%)
Aug 08, 2008	11.44	11.91	11.34	11.88	798,510	+0.39(+3.41%)
Aug 07, 2008	11.81	11.90	11.43	11.48	1,215,491	-0.48(-4.00%)
Aug 06, 2008	12.12	12.18	11.87	11.96	1,166,858	-0.13(-1.08%)
Aug 05, 2008	11.78	12.12	11.68	12.09	781,569	+0.36(+3.04%)
Aug 04, 2008	11.62	11.84	11.57	11.74	600,836	-0.04(-0.37%)
Aug 01, 2008	11.55	11.87	11.51	11.78	785,583	+0.18(+1.54%)
Jul 31, 2008	11.47	11.93	11.43	11.60	1,249,820	-0.08(-0.67%)
Jul 30, 2008	11.69	11.93	11.49	11.68	1,211,125	+0.18(+1.59%)
Jul 29, 2008	11.50	11.55	10.64	11.50	1,707,877	+0.91(+8.58%)
Jul 28, 2008	10.56	11.38	10.20	10.59	1,424,827	-0.27(-2.44%)
Jul 25, 2008	11.11	11.11	10.72	10.85	1,609,225	-0.25(-2.23%)
Jul 24, 2008	11.59	11.67	11.08	11.10	986,771	-0.58(-4.99%)
Jul 23, 2008	11.26	11.75	11.13	11.68	1,390,696	+0.43(+3.82%)
Jul 22, 2008	10.48	11.26	10.41	11.25	1,133,893	+0.63(+5.93%)
Jul 21, 2008	10.91	10.93	10.60	10.62	874,550	-0.18(-1.65%)
Jul 18, 2008	10.65	10.86	10.40	10.80	1,611,698	+0.22(+2.10%)
Jul 17, 2008	10.27	10.69	10.08	10.58	2,041,765	+0.37(+3.66%)
Jul 16, 2008	9.785	10.21	9.511	10.21	1,364,705	+0.42(+4.31%)
Jul 15, 2008	9.828	10.12	9.541	9.785	1,896,235	-0.19(-1.92%)
Jul 14, 2008	10.48	10.56	9.945	9.976	1,904,832	-0.36(-3.45%)
Jul 11, 2008	10.53	10.53	9.967	10.33	1,935,834	-0.30(-2.86%)
Jul 10, 2008	10.78	10.91	10.53	10.64	893,472	-0.17(-1.57%)
Jul 09, 2008	11.17	11.28	10.81	10.81	957,172	-0.37(-3.31%)
Jul 08, 2008	10.68	11.20	10.65	11.18	1,006,063	+0.51(+4.81%)
Jul 07, 2008	10.89	11.04	10.58	10.66	876,832	-0.19(-1.72%)
Jul 04, 2008	11.03	11.13	10.82	10.85	594,792	+0.00(+0.00%)
Jul 03, 2008	11.03	11.13	10.82	10.85	594,792	-0.13(-1.23%)
Jul 02, 2008	11.11	11.25	10.96	10.98	932,805	-0.15(-1.37%)
Jul 01, 2008	10.77	11.21	10.77	11.14	1,635,656	+0.20(+1.87%)
Jun 30, 2008	11.11	11.18	10.90	10.93	1,017,835	-0.19(-1.68%)
Jun 27, 2008	11.37	11.49	11.04	11.12	1,972,387	-0.21(-1.84%)
Jun 26, 2008	11.58	11.85	11.30	11.33	1,005,481	-0.45(-3.84%)
Jun 25, 2008	11.76	12.01	11.68	11.78	947,192	+0.10(+0.86%)
Jun 24, 2008	11.68	11.85	11.57	11.68	924,028	-0.02(-0.15%)
Jun 23, 2008	12.11	12.20	11.68	11.70	839,978	-0.33(-2.75%)
Jun 20, 2008	12.34	12.34	12.00	12.03	1,139,398	-0.40(-3.18%)
Jun 19, 2008	12.40	12.48	12.03	12.42	1,709,453	-0.05(-0.42%)
Jun 18, 2008	12.61	12.71	12.37	12.48	859,150	-0.20(-1.58%)
Jun 17, 2008	12.98	13.04	12.64	12.68	1,217,224	-0.29(-2.25%)
Jun 16, 2008	12.72	13.14	12.68	12.97	1,305,341	+0.10(+0.81%)
Jun 13, 2008	12.95	13.18	12.62	12.86	2,153,831	-0.03(-0.20%)
Jun 12, 2008	12.80	13.14	12.75	12.89	1,304,900	+0.20(+1.61%)
Jun 11, 2008	13.08	13.11	12.68	12.68	1,760,327	-0.44(-3.38%)
Jun 10, 2008	13.13	13.23	12.86	13.13	3,133,632	-0.21(-1.60%)
Jun 09, 2008	13.43	13.54	13.11	13.34	2,550,022	-0.04(-0.33%)
Jun 06, 2008	13.57	13.78	13.38	13.38	1,827,800	-0.33(-2.38%)
Jun 05, 2008	13.54	13.81	13.49	13.71	1,709,504	+0.15(+1.09%)
Jun 04, 2008	13.29	13.97	13.23	13.56	3,218,637	+0.16(+1.17%)
Jun 03, 2008	13.20	13.48	13.07	13.41	2,366,455	+0.21(+1.58%)

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.