Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.66	15.66	14.88	15.59	369,445	-0.01(-0.06%)
Aug 28, 2008	14.88	15.68	14.84	15.60	467,167	+0.79(+5.33%)
Aug 27, 2008	14.45	14.86	14.45	14.81	358,724	+0.33(+2.28%)
Aug 26, 2008	14.32	14.64	14.26	14.48	323,016	+0.01(+0.07%)
Aug 25, 2008	14.57	14.77	14.29	14.47	605,336	-0.41(-2.76%)
Aug 22, 2008	14.68	15.06	14.55	14.88	257,742	+0.25(+1.71%)
Aug 21, 2008	14.51	14.97	14.42	14.63	461,319	-0.07(-0.48%)
Aug 20, 2008	14.43	15.07	14.10	14.70	598,346	+0.28(+1.94%)
Aug 19, 2008	14.46	14.49	14.07	14.42	510,283	-0.04(-0.28%)
Aug 18, 2008	15.10	15.10	14.31	14.46	552,514	-0.75(-4.93%)
Aug 15, 2008	15.07	15.38	14.90	15.21	969,012	+0.24(+1.60%)
Aug 14, 2008	14.96	15.04	14.69	14.97	750,795	-0.23(-1.51%)
Aug 13, 2008	14.50	15.24	14.17	15.20	1,020,727	+0.54(+3.68%)
Aug 12, 2008	15.40	15.53	13.86	14.66	1,938,376	-0.77(-4.99%)
Aug 11, 2008	17.06	17.80	15.19	15.43	2,582,656	-1.67(-9.77%)
Aug 08, 2008	17.33	17.96	16.89	17.10	593,310	-0.40(-2.29%)
Aug 07, 2008	17.76	18.48	17.43	17.50	1,044,366	-0.39(-2.18%)
Aug 06, 2008	17.74	17.99	17.19	17.89	569,869	+0.14(+0.79%)
Aug 05, 2008	17.01	18.05	17.01	17.75	771,507	+0.49(+2.84%)
Aug 04, 2008	18.05	18.06	16.90	17.26	796,818	-0.76(-4.22%)
Aug 01, 2008	18.09	18.14	17.51	18.02	424,674	+0.04(+0.22%)
Jul 31, 2008	17.66	18.40	17.63	17.98	524,445	+0.02(+0.11%)
Jul 30, 2008	18.38	18.50	17.64	17.96	753,871	-0.20(-1.10%)
Jul 29, 2008	17.92	18.25	17.00	18.16	788,011	+0.24(+1.34%)
Jul 28, 2008	17.80	18.21	17.50	17.92	699,048	+0.08(+0.45%)
Jul 25, 2008	17.42	17.87	16.70	17.84	859,868	+0.62(+3.60%)
Jul 24, 2008	18.99	18.99	17.00	17.22	1,563,098	-1.57(-8.36%)
Jul 23, 2008	17.69	18.90	17.24	18.79	2,415,746	+1.44(+8.30%)
Jul 22, 2008	16.70	17.41	16.66	17.35	930,701	+0.57(+3.40%)
Jul 21, 2008	17.59	17.75	16.56	16.78	1,081,260	-0.70(-4.00%)
Jul 18, 2008	17.69	17.94	17.29	17.48	774,246	-0.27(-1.52%)
Jul 17, 2008	16.85	17.80	16.50	17.75	1,287,602	+1.00(+5.97%)
Jul 16, 2008	15.67	16.78	15.50	16.75	1,203,670	+1.11(+7.10%)
Jul 15, 2008	16.01	16.31	15.53	15.64	867,374	-0.49(-3.04%)
Jul 14, 2008	16.67	16.67	15.79	16.13	1,107,222	-0.23(-1.41%)
Jul 11, 2008	15.92	16.49	15.49	16.36	712,143	+0.27(+1.68%)
Jul 10, 2008	15.45	16.42	15.12	16.09	1,099,670	+0.68(+4.41%)
Jul 09, 2008	15.92	15.99	15.37	15.41	2,075,051	-0.06(-0.39%)
Jul 08, 2008	14.41	15.57	14.29	15.47	1,859,870	+1.35(+9.56%)
Jul 07, 2008	13.14	14.25	13.01	14.12	1,083,729	+1.11(+8.53%)
Jul 04, 2008	12.89	13.21	12.79	13.01	228,082	+0.00(+0.00%)
Jul 03, 2008	12.89	13.21	12.79	13.01	228,082	+0.14(+1.09%)
Jul 02, 2008	13.04	13.26	12.76	12.87	347,160	-0.16(-1.23%)
Jul 01, 2008	12.59	13.06	12.32	13.03	537,989	+0.28(+2.20%)
Jun 30, 2008	13.58	13.58	12.75	12.75	425,528	-0.20(-1.54%)
Jun 27, 2008	13.14	13.31	12.87	12.95	799,670	-0.21(-1.60%)
Jun 26, 2008	13.59	13.75	13.00	13.16	641,871	-0.64(-4.64%)
Jun 25, 2008	13.61	13.97	13.53	13.80	375,029	+0.20(+1.47%)
Jun 24, 2008	13.31	13.70	13.28	13.60	773,826	+0.33(+2.49%)
Jun 23, 2008	13.59	13.64	13.15	13.27	198,273	-0.21(-1.56%)
Jun 20, 2008	13.48	13.52	13.26	13.48	474,459	-0.05(-0.37%)
Jun 19, 2008	13.48	13.78	13.18	13.53	340,346	+0.00(+0.00%)
Jun 18, 2008	13.74	13.76	13.42	13.53	341,009	-0.25(-1.81%)
Jun 17, 2008	14.21	14.21	13.56	13.78	729,095	-0.45(-3.16%)
Jun 16, 2008	13.96	14.38	13.89	14.23	467,215	+0.25(+1.79%)
Jun 13, 2008	13.80	13.98	13.54	13.98	570,702	+0.18(+1.30%)
Jun 12, 2008	13.40	13.94	13.40	13.80	651,197	+0.60(+4.55%)
Jun 11, 2008	13.34	13.44	13.11	13.20	322,531	-0.18(-1.35%)
Jun 10, 2008	13.26	13.46	13.05	13.38	491,786	+0.24(+1.83%)
Jun 09, 2008	13.07	13.46	12.91	13.14	797,508	+0.29(+2.26%)
Jun 06, 2008	12.45	12.95	12.21	12.85	786,476	+0.52(+4.22%)
Jun 05, 2008	12.11	12.33	11.86	12.33	414,656	+0.23(+1.90%)
Jun 04, 2008	11.95	12.36	11.95	12.10	495,408	+0.07(+0.58%)
Jun 03, 2008	12.38	12.50	11.94	12.03	441,585	-0.33(-2.67%)

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.