Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.77	20.31	19.77	19.88	0	+0.09(+0.47%)
Aug 28, 2008	19.40	19.93	19.33	19.78	290,749	+0.52(+2.68%)
Aug 27, 2008	19.12	19.47	19.07	19.27	349,766	+0.15(+0.79%)
Aug 26, 2008	18.91	19.51	18.91	19.12	631,893	+0.19(+1.03%)
Aug 25, 2008	19.12	19.17	18.79	18.92	534,349	-0.32(-1.64%)
Aug 22, 2008	19.12	19.34	18.96	19.24	260,718	+0.13(+0.68%)
Aug 21, 2008	19.16	19.21	18.85	19.11	375,695	-0.13(-0.67%)
Aug 20, 2008	19.62	19.62	18.99	19.24	452,623	-0.24(-1.25%)
Aug 19, 2008	20.02	20.16	19.35	19.48	310,068	-0.57(-2.87%)
Aug 18, 2008	20.60	20.73	20.01	20.06	356,035	-0.51(-2.48%)
Aug 15, 2008	20.67	21.15	20.49	20.57	0	-0.06(-0.31%)
Aug 14, 2008	20.34	20.84	20.18	20.63	669,950	+0.24(+1.16%)
Aug 13, 2008	20.42	20.55	20.17	20.39	568,204	-0.02(-0.11%)
Aug 12, 2008	21.02	21.49	20.35	20.42	652,910	-0.59(-2.80%)
Aug 11, 2008	20.08	21.09	19.65	21.00	1,461,548	+1.21(+6.10%)
Aug 08, 2008	18.99	19.86	18.95	19.80	662,914	+0.86(+4.55%)
Aug 07, 2008	19.29	19.32	18.86	18.94	458,260	-0.46(-2.37%)
Aug 06, 2008	19.39	19.56	19.20	19.40	628,487	+0.07(+0.37%)
Aug 05, 2008	18.43	19.42	18.33	19.32	1,025,081	+0.99(+5.41%)
Aug 04, 2008	18.85	18.85	18.30	18.33	506,876	-0.57(-3.04%)
Aug 01, 2008	19.42	19.42	18.89	18.91	448,166	-0.37(-1.90%)
Jul 31, 2008	18.61	19.70	18.51	19.27	1,487,592	+0.57(+3.07%)
Jul 30, 2008	18.60	18.83	18.35	18.70	879,930	+0.32(+1.72%)
Jul 29, 2008	18.38	18.56	17.86	18.38	988,021	+0.33(+1.83%)
Jul 28, 2008	18.96	19.09	18.02	18.05	943,282	-1.01(-5.31%)
Jul 25, 2008	20.01	20.01	19.01	19.07	908,507	-0.50(-2.53%)
Jul 24, 2008	19.65	20.93	19.50	19.56	1,733,043	+1.32(+7.25%)
Jul 23, 2008	17.66	18.82	17.66	18.24	1,197,879	+0.46(+2.59%)
Jul 22, 2008	17.61	17.83	17.34	17.78	605,691	+0.10(+0.57%)
Jul 21, 2008	17.65	17.83	17.46	17.68	580,758	+0.07(+0.41%)
Jul 18, 2008	17.66	18.07	17.56	17.61	760,484	-0.14(-0.77%)
Jul 17, 2008	16.75	17.82	16.75	17.74	887,565	+1.09(+6.56%)
Jul 16, 2008	16.49	16.68	16.02	16.65	553,761	+0.25(+1.53%)
Jul 15, 2008	16.22	16.75	15.79	16.40	661,186	+0.09(+0.53%)
Jul 14, 2008	16.67	16.67	16.14	16.31	716,732	-0.20(-1.22%)
Jul 11, 2008	16.23	16.89	16.09	16.52	792,511	+0.11(+0.70%)
Jul 10, 2008	16.95	16.99	16.29	16.40	705,320	-0.28(-1.68%)
Jul 09, 2008	17.00	17.31	16.62	16.68	864,828	-0.26(-1.53%)
Jul 08, 2008	16.36	17.00	16.08	16.94	930,512	+0.53(+3.24%)
Jul 07, 2008	16.60	16.75	16.23	16.41	794,202	-0.10(-0.61%)
Jul 04, 2008	16.80	16.83	16.40	16.51	547,464	+0.00(+0.00%)
Jul 03, 2008	16.80	16.83	16.40	16.51	547,464	-0.24(-1.46%)
Jul 02, 2008	16.98	17.23	16.70	16.75	1,281,637	-0.29(-1.69%)
Jul 01, 2008	17.20	17.20	16.61	17.04	876,660	-0.42(-2.43%)
Jun 30, 2008	18.03	18.03	17.41	17.46	970,206	-0.68(-3.72%)
Jun 27, 2008	18.45	18.58	18.01	18.14	1,233,422	-0.38(-2.06%)
Jun 26, 2008	19.09	19.09	18.48	18.52	702,627	-0.66(-3.45%)
Jun 25, 2008	18.74	19.36	18.74	19.18	683,009	+0.47(+2.50%)
Jun 24, 2008	19.13	19.32	18.66	18.71	751,682	-0.68(-3.48%)
Jun 23, 2008	19.71	19.73	18.91	19.39	821,872	-0.98(-4.83%)
Jun 20, 2008	20.84	20.87	20.32	20.37	602,121	-0.64(-3.04%)
Jun 19, 2008	20.93	21.06	20.67	21.01	537,887	+0.07(+0.34%)
Jun 18, 2008	21.00	21.16	20.69	20.94	584,536	-0.19(-0.92%)
Jun 17, 2008	21.66	21.66	21.13	21.13	412,386	-0.42(-1.97%)
Jun 16, 2008	21.57	21.59	21.14	21.56	523,643	-0.04(-0.20%)
Jun 13, 2008	21.31	21.71	21.28	21.60	528,409	+0.40(+1.90%)
Jun 12, 2008	21.18	21.61	21.05	21.20	673,439	+0.01(+0.03%)
Jun 11, 2008	22.13	22.13	21.11	21.19	852,778	-0.99(-4.47%)
Jun 10, 2008	22.09	22.34	21.95	22.18	318,526	-0.19(-0.87%)
Jun 09, 2008	22.55	22.56	22.10	22.38	313,513	-0.17(-0.73%)
Jun 06, 2008	22.94	23.10	22.40	22.54	869,119	-0.70(-3.03%)
Jun 05, 2008	23.07	23.25	22.61	23.25	1,296,053	+0.22(+0.97%)
Jun 04, 2008	22.67	23.23	22.42	23.02	440,016	+0.32(+1.39%)
Jun 03, 2008	22.63	22.97	22.35	22.71	593,560	+0.12(+0.54%)

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.