Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	17.14	17.32	16.94	17.03	0	-0.23(-1.32%)
Aug 28, 2008	16.65	17.39	16.65	17.25	932,377	+0.03(+0.20%)
Aug 27, 2008	16.83	17.39	16.80	17.22	843,262	+0.37(+2.21%)
Aug 26, 2008	16.50	16.85	16.19	16.85	1,519,191	+0.30(+1.79%)
Aug 25, 2008	17.08	17.08	16.48	16.55	697,006	-0.61(-3.53%)
Aug 22, 2008	16.88	17.49	16.80	17.16	0	+0.17(+1.01%)
Aug 21, 2008	17.83	17.83	16.26	16.99	3,037,487	-0.74(-4.16%)
Aug 20, 2008	17.41	18.11	17.30	17.72	1,198,143	+0.41(+2.35%)
Aug 19, 2008	17.66	17.88	17.19	17.32	992,631	-0.48(-2.71%)
Aug 18, 2008	18.16	18.35	17.54	17.80	1,158,604	-0.31(-1.71%)
Aug 15, 2008	18.16	18.39	17.46	18.11	0	+0.53(+3.02%)
Aug 14, 2008	17.65	18.02	17.51	17.58	1,382,739	-0.05(-0.27%)
Aug 13, 2008	18.23	18.28	17.41	17.63	1,240,521	-0.77(-4.19%)
Aug 12, 2008	18.18	18.59	17.86	18.40	1,416,251	+0.21(+1.14%)
Aug 11, 2008	17.54	18.96	17.37	18.19	2,988,043	+0.59(+3.32%)
Aug 08, 2008	16.44	17.73	16.44	17.61	839,882	+1.06(+6.41%)
Aug 07, 2008	16.94	16.99	16.31	16.55	1,066,739	-0.52(-3.03%)
Aug 06, 2008	17.35	17.35	16.46	17.06	1,262,181	-0.34(-1.94%)
Aug 05, 2008	16.19	17.54	16.11	17.40	1,787,825	+1.45(+9.11%)
Aug 04, 2008	16.09	16.37	15.57	15.95	1,145,193	-0.10(-0.60%)
Aug 01, 2008	16.32	16.41	15.73	16.04	1,546,071	-0.25(-1.52%)
Jul 31, 2008	16.24	16.76	16.14	16.29	1,252,666	-0.13(-0.80%)
Jul 30, 2008	16.54	17.11	16.19	16.42	1,346,495	-0.07(-0.42%)
Jul 29, 2008	15.63	16.55	15.61	16.49	1,086,716	+0.85(+5.41%)
Jul 28, 2008	16.05	16.25	15.44	15.64	1,056,673	-0.42(-2.61%)
Jul 25, 2008	16.34	16.48	15.84	16.06	810,960	-0.25(-1.56%)
Jul 24, 2008	16.97	17.34	16.26	16.32	1,778,907	-0.72(-4.20%)
Jul 23, 2008	16.79	17.97	16.54	17.03	1,848,234	+0.10(+0.57%)
Jul 22, 2008	15.88	16.97	15.63	16.94	1,240,377	+0.93(+5.81%)
Jul 21, 2008	16.56	16.73	15.91	16.01	730,268	-0.30(-1.86%)
Jul 18, 2008	17.81	17.83	15.50	16.31	2,190,813	-0.14(-0.84%)
Jul 17, 2008	16.22	16.91	15.97	16.45	2,172,578	+0.32(+2.01%)
Jul 16, 2008	14.80	16.30	14.76	16.13	1,922,762	+1.34(+9.08%)
Jul 15, 2008	14.39	15.24	14.27	14.78	1,512,639	+0.23(+1.56%)
Jul 14, 2008	14.82	14.98	14.36	14.56	1,283,123	-0.25(-1.72%)
Jul 11, 2008	14.76	14.93	14.25	14.81	1,573,083	-0.14(-0.97%)
Jul 10, 2008	15.60	15.82	14.88	14.96	2,070,856	-0.71(-4.53%)
Jul 09, 2008	16.17	16.17	15.57	15.66	1,106,211	-0.43(-2.69%)
Jul 08, 2008	15.25	16.30	15.06	16.10	2,046,116	+0.45(+2.86%)
Jul 07, 2008	15.82	16.14	15.31	15.65	1,308,908	-0.05(-0.31%)
Jul 04, 2008	16.09	16.33	15.23	15.70	1,337,700	+0.00(+0.00%)
Jul 03, 2008	16.09	16.33	15.23	15.70	1,337,700	-0.43(-2.69%)
Jul 02, 2008	16.77	17.07	16.13	16.13	1,552,572	-0.64(-3.82%)
Jul 01, 2008	16.88	16.93	16.21	16.77	1,699,951	-0.33(-1.93%)
Jun 30, 2008	17.28	17.85	16.94	17.10	1,425,180	-0.16(-0.92%)
Jun 27, 2008	17.23	17.50	16.82	17.26	1,804,981	-0.03(-0.16%)
Jun 26, 2008	17.56	17.59	17.26	17.29	1,623,437	-0.45(-2.52%)
Jun 25, 2008	17.72	18.49	17.52	17.74	1,452,057	+0.15(+0.86%)
Jun 24, 2008	17.48	17.92	17.08	17.59	1,330,155	+0.04(+0.24%)
Jun 23, 2008	17.78	17.98	17.41	17.54	1,597,161	-0.36(-2.00%)
Jun 20, 2008	18.78	18.80	17.83	17.90	2,415,990	-0.88(-4.69%)
Jun 19, 2008	18.29	18.88	18.11	18.78	1,217,411	+0.54(+2.94%)
Jun 18, 2008	18.49	18.79	18.01	18.25	1,210,104	-0.41(-2.21%)
Jun 17, 2008	19.40	19.40	18.37	18.66	1,057,636	-0.71(-3.66%)
Jun 16, 2008	18.65	19.53	18.42	19.37	1,508,114	+0.54(+2.89%)
Jun 13, 2008	18.70	18.98	18.54	18.82	729,291	+0.23(+1.22%)
Jun 12, 2008	18.38	18.98	18.38	18.60	1,285,091	+0.30(+1.66%)
Jun 11, 2008	19.01	19.03	18.29	18.29	987,523	-0.76(-4.01%)
Jun 10, 2008	18.90	19.15	18.60	19.06	1,819,750	+0.10(+0.51%)
Jun 09, 2008	19.58	19.58	18.78	18.96	1,046,455	-0.36(-1.89%)
Jun 06, 2008	20.25	20.25	19.26	19.33	1,336,282	-1.04(-5.10%)
Jun 05, 2008	20.39	20.43	19.97	20.37	1,231,114	-0.04(-0.20%)
Jun 04, 2008	20.95	21.05	20.22	20.41	1,374,922	-0.45(-2.18%)
Jun 03, 2008	20.86	21.10	20.47	20.86	1,301,156	+0.13(+0.63%)

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.