Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.36	14.38	13.70	14.00	70,516	-0.22(-1.55%)
Aug 28, 2008	14.72	14.72	13.89	14.22	106,881	-0.52(-3.53%)
Aug 27, 2008	14.14	14.91	14.14	14.74	154,682	+0.66(+4.69%)
Aug 26, 2008	13.86	14.19	13.67	14.08	92,620	+0.25(+1.81%)
Aug 25, 2008	14.11	14.11	13.37	13.83	125,624	-0.26(-1.85%)
Aug 22, 2008	14.57	14.57	14.06	14.09	170,443	-0.48(-3.29%)
Aug 21, 2008	15.04	15.04	14.20	14.57	107,214	-0.35(-2.35%)
Aug 20, 2008	14.74	15.22	14.51	14.92	97,016	+0.19(+1.29%)
Aug 19, 2008	14.83	14.91	14.50	14.73	112,946	-0.20(-1.34%)
Aug 18, 2008	15.50	15.55	14.77	14.93	266,965	-0.55(-3.55%)
Aug 15, 2008	15.36	15.55	14.95	15.48	103,475	+0.21(+1.38%)
Aug 14, 2008	15.40	15.64	14.79	15.27	252,736	-0.30(-1.93%)
Aug 13, 2008	14.41	15.59	14.20	15.57	302,940	+1.08(+7.45%)
Aug 12, 2008	14.61	14.64	13.95	14.49	416,202	-0.11(-0.75%)
Aug 11, 2008	13.71	14.80	13.64	14.60	301,789	+0.73(+5.26%)
Aug 08, 2008	15.10	15.10	13.68	13.87	313,019	-1.65(-10.63%)
Aug 07, 2008	16.13	16.77	15.45	15.52	283,002	-0.58(-3.60%)
Aug 06, 2008	17.26	17.64	15.63	16.10	500,346	-2.01(-11.10%)
Aug 05, 2008	18.49	18.49	17.38	18.11	146,954	-0.11(-0.60%)
Aug 04, 2008	19.56	19.56	17.32	18.22	170,997	-1.57(-7.93%)
Aug 01, 2008	20.00	20.10	18.26	19.79	118,507	-0.32(-1.59%)
Jul 31, 2008	19.67	20.68	19.37	20.11	165,187	+0.16(+0.80%)
Jul 30, 2008	18.75	20.01	18.02	19.95	182,334	+1.12(+5.95%)
Jul 29, 2008	18.83	18.99	17.27	18.83	92,123	+0.33(+1.78%)
Jul 28, 2008	18.35	18.74	17.81	18.50	98,595	+0.11(+0.60%)
Jul 25, 2008	18.40	19.49	17.68	18.39	187,883	-0.10(-0.54%)
Jul 24, 2008	17.47	18.53	17.01	18.49	155,261	+1.04(+5.96%)
Jul 23, 2008	17.95	18.33	17.14	17.45	149,729	-0.61(-3.38%)
Jul 22, 2008	19.46	19.56	17.87	18.06	85,082	-1.54(-7.86%)
Jul 21, 2008	18.72	19.69	18.22	19.60	204,218	+0.31(+1.61%)
Jul 18, 2008	18.98	19.50	17.65	19.29	256,401	+0.29(+1.53%)
Jul 17, 2008	22.34	22.34	18.76	19.00	652,665	-3.42(-15.25%)
Jul 16, 2008	24.48	24.95	20.78	22.42	299,594	-2.14(-8.71%)
Jul 15, 2008	25.35	25.50	23.51	24.56	220,452	-0.90(-3.53%)
Jul 14, 2008	26.00	26.46	25.28	25.46	126,504	-0.29(-1.13%)
Jul 11, 2008	25.33	26.42	25.00	25.75	224,698	+0.63(+2.51%)
Jul 10, 2008	25.20	25.95	24.33	25.12	211,554	-0.20(-0.79%)
Jul 09, 2008	25.30	26.05	24.83	25.32	124,854	+0.01(+0.04%)
Jul 08, 2008	26.11	26.25	23.44	25.31	256,355	-1.38(-5.17%)
Jul 07, 2008	26.46	27.19	25.25	26.69	198,535	+0.02(+0.07%)
Jul 04, 2008	27.60	27.98	23.55	26.67	168,918	+0.00(+0.00%)
Jul 03, 2008	27.60	27.98	23.55	26.67	168,918	-0.98(-3.54%)
Jul 02, 2008	29.81	29.82	26.58	27.65	362,113	-0.93(-3.25%)
Jul 01, 2008	26.22	30.00	25.06	28.58	468,438	+1.79(+6.68%)
Jun 30, 2008	26.94	28.87	26.00	26.79	502,362	+0.29(+1.09%)
Jun 27, 2008	24.38	26.52	24.03	26.50	931,434	+2.36(+9.78%)
Jun 26, 2008	22.74	24.72	22.67	24.14	396,639	+1.04(+4.50%)
Jun 25, 2008	23.55	23.67	22.76	23.10	110,685	-0.48(-2.04%)
Jun 24, 2008	23.42	23.67	23.26	23.58	127,974	+0.03(+0.13%)
Jun 23, 2008	23.70	23.99	23.45	23.55	203,788	-0.18(-0.76%)
Jun 20, 2008	23.78	24.34	23.42	23.73	198,133	-0.05(-0.21%)
Jun 19, 2008	23.06	24.00	23.06	23.78	174,616	+0.78(+3.39%)
Jun 18, 2008	22.63	23.24	22.42	23.00	380,869	+0.42(+1.86%)
Jun 17, 2008	22.34	23.32	21.93	22.58	157,141	+0.24(+1.07%)
Jun 16, 2008	22.37	23.02	22.01	22.34	189,735	+0.04(+0.18%)
Jun 13, 2008	23.83	23.83	22.00	22.30	128,456	+0.04(+0.18%)
Jun 12, 2008	23.47	23.74	21.87	22.26	143,261	-1.52(-6.39%)
Jun 11, 2008	24.25	24.25	23.73	23.78	46,373	-0.40(-1.65%)
Jun 10, 2008	24.19	25.29	23.80	24.18	123,209	-0.36(-1.47%)
Jun 09, 2008	24.10	24.83	24.00	24.54	390,325	+0.56(+2.34%)
Jun 06, 2008	23.22	24.14	23.15	23.98	239,171	+0.81(+3.50%)
Jun 05, 2008	22.47	23.25	22.35	23.17	171,388	+0.92(+4.13%)
Jun 04, 2008	22.12	23.29	21.00	22.25	249,267	-0.01(-0.04%)
Jun 03, 2008	23.50	26.00	21.20	22.26	616,125	-1.20(-5.12%)

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.