Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.11	12.11	11.72	11.98	422,099	-0.20(-1.64%)
Aug 28, 2008	11.95	12.24	11.86	12.18	271,558	+0.25(+2.10%)
Aug 27, 2008	11.79	12.13	11.60	11.93	219,085	+0.17(+1.45%)
Aug 26, 2008	11.70	11.82	11.57	11.76	510,194	+0.03(+0.26%)
Aug 25, 2008	12.12	12.12	11.49	11.73	397,279	-0.38(-3.14%)
Aug 22, 2008	11.99	12.17	11.77	12.11	222,696	+0.20(+1.68%)
Aug 21, 2008	12.05	12.26	11.70	11.91	233,987	-0.25(-2.06%)
Aug 20, 2008	12.55	12.71	11.99	12.16	643,484	-0.37(-2.95%)
Aug 19, 2008	12.89	12.96	12.44	12.53	347,862	-0.46(-3.54%)
Aug 18, 2008	12.99	13.30	12.77	12.99	451,948	-0.03(-0.23%)
Aug 15, 2008	13.11	13.14	12.66	13.02	484,263	+0.07(+0.54%)
Aug 14, 2008	12.66	13.12	12.66	12.95	408,469	+0.20(+1.57%)
Aug 13, 2008	12.57	12.85	12.35	12.75	354,963	+0.22(+1.76%)
Aug 12, 2008	12.70	12.81	12.42	12.53	641,188	-0.17(-1.34%)
Aug 11, 2008	12.04	12.82	11.71	12.70	498,576	+0.64(+5.31%)
Aug 08, 2008	11.33	12.11	11.29	12.06	345,786	+0.76(+6.73%)
Aug 07, 2008	11.24	11.41	11.03	11.30	366,032	-0.02(-0.18%)
Aug 06, 2008	11.59	11.89	11.12	11.32	810,421	-0.39(-3.33%)
Aug 05, 2008	11.70	11.89	11.52	11.71	466,176	+0.15(+1.30%)
Aug 04, 2008	11.72	11.77	11.39	11.56	535,276	-0.21(-1.78%)
Aug 01, 2008	11.30	11.80	11.15	11.77	1,076,382	+0.52(+4.62%)
Jul 31, 2008	11.19	11.53	10.88	11.25	992,435	-0.06(-0.53%)
Jul 30, 2008	11.18	11.79	10.96	11.31	2,271,176	-1.50(-11.71%)
Jul 29, 2008	13.09	13.32	12.74	12.81	505,640	-0.14(-1.08%)
Jul 28, 2008	13.65	13.75	12.67	12.95	419,397	-0.80(-5.82%)
Jul 25, 2008	13.50	13.80	13.34	13.75	199,385	+0.44(+3.31%)
Jul 24, 2008	13.63	13.84	13.29	13.31	184,783	-0.24(-1.77%)
Jul 23, 2008	13.70	14.11	13.47	13.55	229,897	-0.12(-0.88%)
Jul 22, 2008	13.39	13.79	13.21	13.67	209,272	+0.26(+1.94%)
Jul 21, 2008	13.04	13.43	13.04	13.41	205,463	+0.49(+3.79%)
Jul 18, 2008	13.14	13.26	12.78	12.92	227,460	-0.19(-1.45%)
Jul 17, 2008	13.72	13.73	12.90	13.11	475,250	-0.60(-4.38%)
Jul 16, 2008	13.12	13.79	12.98	13.71	233,450	+0.67(+5.14%)
Jul 15, 2008	12.93	13.42	12.90	13.04	222,195	-0.06(-0.46%)
Jul 14, 2008	13.31	13.45	12.74	13.10	250,011	-0.12(-0.91%)
Jul 11, 2008	12.80	13.37	12.58	13.22	239,699	+0.33(+2.56%)
Jul 10, 2008	12.82	13.10	12.62	12.89	189,256	+0.09(+0.70%)
Jul 09, 2008	13.20	13.40	12.74	12.80	275,502	-0.40(-3.03%)
Jul 08, 2008	12.85	13.27	12.51	13.20	758,355	+0.40(+3.12%)
Jul 07, 2008	12.76	12.99	12.49	12.80	339,026	+0.09(+0.71%)
Jul 04, 2008	12.99	13.01	12.56	12.71	159,944	+0.00(+0.00%)
Jul 03, 2008	12.99	13.01	12.56	12.71	159,944	-0.27(-2.08%)
Jul 02, 2008	13.33	13.56	12.92	12.98	394,438	-0.39(-2.92%)
Jul 01, 2008	13.05	13.40	12.73	13.37	522,424	+0.16(+1.21%)
Jun 30, 2008	13.28	13.61	13.19	13.21	307,317	-0.37(-2.72%)
Jun 27, 2008	13.75	13.78	13.23	13.58	855,381	-0.17(-1.24%)
Jun 26, 2008	13.69	13.88	13.50	13.75	634,924	-0.05(-0.36%)
Jun 25, 2008	14.00	14.03	13.60	13.80	1,554,510	-0.18(-1.29%)
Jun 24, 2008	14.38	14.60	13.91	13.98	520,017	-0.47(-3.25%)
Jun 23, 2008	14.78	14.86	14.40	14.45	603,754	-0.28(-1.90%)
Jun 20, 2008	14.92	14.94	14.44	14.73	615,397	-0.28(-1.87%)
Jun 19, 2008	14.89	15.10	14.75	15.01	385,426	+0.12(+0.81%)
Jun 18, 2008	14.71	15.76	14.58	14.89	693,639	+0.05(+0.34%)
Jun 17, 2008	14.75	14.99	14.35	14.84	891,277	+0.12(+0.82%)
Jun 16, 2008	14.07	14.75	13.98	14.72	1,020,852	+0.57(+4.03%)
Jun 13, 2008	14.00	14.20	13.85	14.15	693,211	+0.31(+2.24%)
Jun 12, 2008	14.36	14.36	13.83	13.84	697,498	-0.37(-2.60%)
Jun 11, 2008	14.57	14.70	14.19	14.21	560,859	-0.43(-2.94%)
Jun 10, 2008	14.51	14.78	14.38	14.64	942,638	-0.09(-0.61%)
Jun 09, 2008	14.72	14.82	14.25	14.73	928,078	+0.10(+0.68%)
Jun 06, 2008	15.15	15.19	14.51	14.63	351,964	-0.67(-4.38%)
Jun 05, 2008	15.23	15.39	15.16	15.30	560,581	+0.14(+0.92%)
Jun 04, 2008	15.28	15.46	14.93	15.16	1,116,324	-0.26(-1.69%)
Jun 03, 2008	14.90	15.44	14.63	15.42	1,214,012	+0.74(+5.04%)

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.