Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.73	18.98	18.45	18.59	147,429	-0.17(-0.90%)
Aug 28, 2008	18.59	18.84	18.37	18.75	294,656	+0.18(+0.96%)
Aug 27, 2008	18.53	18.83	18.00	18.58	372,878	+0.01(+0.05%)
Aug 26, 2008	19.25	19.25	18.30	18.57	286,507	-0.71(-3.68%)
Aug 25, 2008	20.08	20.36	19.04	19.28	616,515	-0.85(-4.22%)
Aug 22, 2008	19.75	20.46	19.56	20.13	162,783	+0.46(+2.33%)
Aug 21, 2008	19.86	20.02	19.56	19.67	367,872	-0.35(-1.73%)
Aug 20, 2008	20.30	20.51	19.90	20.02	232,433	-0.16(-0.79%)
Aug 19, 2008	20.33	20.50	20.05	20.17	298,135	-0.31(-1.51%)
Aug 18, 2008	20.84	20.90	20.28	20.48	379,310	-0.32(-1.53%)
Aug 15, 2008	21.49	21.60	20.47	20.80	281,183	-0.48(-2.24%)
Aug 14, 2008	21.33	21.51	21.11	21.28	401,142	-0.13(-0.61%)
Aug 13, 2008	21.16	21.54	20.97	21.41	297,286	+0.25(+1.19%)
Aug 12, 2008	21.21	21.32	20.98	21.16	586,145	-0.09(-0.44%)
Aug 11, 2008	20.64	21.70	20.56	21.25	246,782	+0.58(+2.80%)
Aug 08, 2008	20.00	20.85	19.82	20.67	466,649	+0.74(+3.70%)
Aug 07, 2008	19.05	19.93	18.94	19.93	455,807	+0.75(+3.90%)
Aug 06, 2008	19.12	19.28	18.88	19.18	338,236	+0.06(+0.29%)
Aug 05, 2008	18.49	19.34	18.44	19.13	924,172	+0.79(+4.33%)
Aug 04, 2008	18.64	18.65	18.08	18.33	338,304	-0.49(-2.58%)
Aug 01, 2008	18.70	19.17	18.13	18.82	525,001	+0.21(+1.16%)
Jul 31, 2008	17.92	18.67	17.67	18.60	304,473	+0.64(+3.59%)
Jul 30, 2008	17.96	18.19	17.52	17.96	589,662	+0.23(+1.32%)
Jul 29, 2008	17.73	18.31	17.64	17.73	632,220	-0.37(-2.07%)
Jul 28, 2008	18.57	19.02	17.81	18.10	744,037	-0.65(-3.49%)
Jul 25, 2008	17.74	19.76	17.70	18.75	1,609,057	-2.81(-13.04%)
Jul 24, 2008	22.19	22.58	21.15	21.57	751,304	-0.78(-3.47%)
Jul 23, 2008	21.80	22.47	21.73	22.34	433,778	+0.55(+2.53%)
Jul 22, 2008	21.06	21.91	21.06	21.79	213,995	+0.41(+1.92%)
Jul 21, 2008	21.24	21.70	21.16	21.38	210,969	+0.35(+1.64%)
Jul 18, 2008	21.50	21.84	20.69	21.03	248,094	-0.44(-2.04%)
Jul 17, 2008	21.63	21.90	21.22	21.47	353,131	-0.03(-0.13%)
Jul 16, 2008	21.02	22.00	20.95	21.50	481,771	+0.60(+2.86%)
Jul 15, 2008	20.73	21.39	20.58	20.90	326,248	-0.07(-0.31%)
Jul 14, 2008	21.32	21.60	20.71	20.97	374,126	-0.16(-0.75%)
Jul 11, 2008	20.63	21.24	20.21	21.13	458,321	+0.31(+1.48%)
Jul 10, 2008	20.99	21.15	20.33	20.82	476,409	-0.23(-1.11%)
Jul 09, 2008	22.70	23.00	21.01	21.05	391,513	-1.59(-7.02%)
Jul 08, 2008	22.05	22.78	22.05	22.64	222,890	+0.68(+3.11%)
Jul 07, 2008	22.43	22.98	21.87	21.96	250,499	-0.21(-0.93%)
Jul 04, 2008	22.32	22.85	21.78	22.16	169,790	+0.00(+0.00%)
Jul 03, 2008	22.32	22.85	21.78	22.16	169,790	-0.20(-0.88%)
Jul 02, 2008	22.87	23.17	21.87	22.36	436,695	-0.30(-1.32%)
Jul 01, 2008	22.43	22.81	21.59	22.66	610,624	+0.11(+0.50%)
Jun 30, 2008	22.82	23.29	22.49	22.55	778,472	-0.40(-1.75%)
Jun 27, 2008	25.51	25.51	22.87	22.95	1,402,999	-2.59(-10.14%)
Jun 26, 2008	26.22	26.86	25.35	25.54	332,420	-0.98(-3.70%)
Jun 25, 2008	26.52	26.68	26.22	26.52	378,117	-0.02(-0.07%)
Jun 24, 2008	26.38	26.95	26.38	26.54	213,925	-0.10(-0.39%)
Jun 23, 2008	26.94	27.33	26.39	26.64	195,559	-0.24(-0.90%)
Jun 20, 2008	27.34	27.61	26.36	26.88	455,746	-0.62(-2.24%)
Jun 19, 2008	27.00	27.57	26.33	27.50	210,553	+0.50(+1.87%)
Jun 18, 2008	27.83	28.21	26.86	27.00	172,606	-0.90(-3.22%)
Jun 17, 2008	28.24	28.41	27.82	27.89	264,574	-0.15(-0.53%)
Jun 16, 2008	26.72	28.14	26.72	28.04	227,947	+1.27(+4.75%)
Jun 13, 2008	26.00	26.84	25.70	26.77	250,003	+1.08(+4.22%)
Jun 12, 2008	25.74	26.09	25.60	25.69	168,456	+0.09(+0.36%)
Jun 11, 2008	26.85	27.08	25.42	25.59	499,291	-1.35(-4.99%)
Jun 10, 2008	26.93	27.13	26.17	26.94	212,471	+0.24(+0.91%)
Jun 09, 2008	27.99	28.01	26.28	26.70	323,124	-1.24(-4.45%)
Jun 06, 2008	28.24	28.61	27.79	27.94	231,786	-0.54(-1.90%)
Jun 05, 2008	27.70	28.49	27.58	28.48	218,010	+0.85(+3.08%)
Jun 04, 2008	27.26	27.87	26.95	27.63	348,059	+0.21(+0.78%)
Jun 03, 2008	27.46	27.96	26.93	27.42	264,770	+0.01(+0.03%)

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.