Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.41	15.78	15.18	15.27	0	-0.27(-1.74%)
Aug 28, 2008	15.51	15.69	15.39	15.54	63,690	+0.11(+0.71%)
Aug 27, 2008	15.46	15.80	15.26	15.43	87,878	-0.03(-0.19%)
Aug 26, 2008	14.45	15.47	14.40	15.46	127,268	+0.82(+5.60%)
Aug 25, 2008	14.85	15.09	14.50	14.64	123,812	-0.38(-2.53%)
Aug 22, 2008	15.92	15.92	14.87	15.02	131,012	-0.50(-3.22%)
Aug 21, 2008	15.40	15.85	15.23	15.52	192,892	+0.40(+2.65%)
Aug 20, 2008	15.54	15.68	15.04	15.12	149,392	-0.42(-2.70%)
Aug 19, 2008	15.32	15.92	15.00	15.54	137,353	+0.30(+1.94%)
Aug 18, 2008	15.19	15.50	15.00	15.24	114,180	+0.14(+0.96%)
Aug 15, 2008	15.49	15.99	14.95	15.10	0	-0.69(-4.37%)
Aug 14, 2008	16.60	16.40	15.60	15.79	151,897	-0.71(-4.30%)
Aug 13, 2008	15.25	16.95	15.25	16.50	276,229	+1.38(+9.13%)
Aug 12, 2008	14.66	15.47	14.40	15.12	268,957	+0.38(+2.58%)
Aug 11, 2008	16.53	17.25	14.38	14.74	568,675	-2.16(-12.78%)
Aug 08, 2008	15.73	17.16	15.73	16.90	272,811	-0.47(-2.71%)
Aug 07, 2008	17.69	17.99	17.27	17.37	116,462	-0.32(-1.81%)
Aug 06, 2008	17.20	18.42	17.13	17.69	194,183	+0.35(+2.02%)
Aug 05, 2008	19.79	19.79	17.16	17.34	361,967	-1.48(-7.86%)
Aug 04, 2008	19.85	20.47	18.49	18.82	253,898	-1.05(-5.28%)
Aug 01, 2008	19.90	20.79	19.80	19.87	160,863	+0.01(+0.05%)
Jul 31, 2008	20.11	20.39	19.15	19.86	110,012	-0.13(-0.65%)
Jul 30, 2008	19.76	20.40	19.56	19.99	357,726	-0.03(-0.15%)
Jul 29, 2008	20.02	20.15	19.75	20.02	78,326	-0.06(-0.30%)
Jul 28, 2008	19.58	20.49	19.37	20.08	89,993	+0.23(+1.16%)
Jul 25, 2008	19.39	19.92	19.03	19.85	144,854	+0.63(+3.28%)
Jul 24, 2008	20.00	20.00	18.75	19.22	168,789	-0.58(-2.93%)
Jul 23, 2008	20.20	20.70	19.45	19.80	132,444	-0.61(-2.99%)
Jul 22, 2008	21.74	21.75	20.26	20.41	102,808	-1.05(-4.89%)
Jul 21, 2008	21.43	21.58	20.76	21.46	129,043	+0.32(+1.51%)
Jul 18, 2008	21.28	21.41	20.88	21.14	121,336	-0.31(-1.45%)
Jul 17, 2008	20.46	22.34	20.46	21.45	165,628	-0.25(-1.15%)
Jul 16, 2008	21.15	22.05	20.76	21.70	229,344	+0.55(+2.60%)
Jul 15, 2008	22.98	23.47	20.75	21.15	279,974	-1.45(-6.42%)
Jul 14, 2008	21.94	22.61	21.48	22.60	187,782	+1.52(+7.21%)
Jul 11, 2008	19.50	21.38	19.50	21.08	280,215	+1.76(+9.11%)
Jul 10, 2008	20.00	20.13	18.84	19.32	527,942	-0.68(-3.40%)
Jul 09, 2008	20.40	21.78	20.00	20.00	148,168	-0.37(-1.82%)
Jul 08, 2008	20.59	20.88	20.27	20.37	199,397	-0.39(-1.88%)
Jul 07, 2008	22.39	22.39	20.75	20.76	336,553	-1.54(-6.91%)
Jul 04, 2008	22.74	22.74	21.41	22.30	144,034	+0.00(+0.00%)
Jul 03, 2008	22.74	22.74	21.41	22.30	144,034	-0.13(-0.58%)
Jul 02, 2008	22.79	23.00	22.15	22.43	162,172	+0.03(+0.13%)
Jul 01, 2008	22.11	22.50	21.96	22.40	149,437	+0.40(+1.82%)
Jun 30, 2008	22.36	22.78	21.73	22.00	109,361	-0.14(-0.63%)
Jun 27, 2008	22.09	22.18	21.42	22.14	218,915	+0.67(+3.12%)
Jun 26, 2008	22.89	22.90	21.31	21.47	272,336	+0.26(+1.23%)
Jun 25, 2008	21.89	21.89	20.91	21.21	210,693	-0.37(-1.71%)
Jun 24, 2008	21.20	22.17	20.92	21.58	180,669	+0.46(+2.18%)
Jun 23, 2008	21.24	21.25	20.67	21.12	193,293	-0.03(-0.14%)
Jun 20, 2008	20.51	21.39	20.51	21.15	301,830	+0.48(+2.32%)
Jun 19, 2008	20.90	21.10	20.67	20.67	238,193	-0.29(-1.38%)
Jun 18, 2008	20.83	21.46	20.52	20.96	71,431	-0.23(-1.09%)
Jun 17, 2008	21.15	21.38	21.05	21.19	99,498	+0.09(+0.43%)
Jun 16, 2008	20.29	21.65	20.19	21.10	196,254	+0.95(+4.71%)
Jun 13, 2008	20.63	21.00	20.11	20.15	416,805	-0.64(-3.08%)
Jun 12, 2008	21.21	21.38	20.40	20.79	231,827	-0.75(-3.48%)
Jun 11, 2008	21.53	22.25	21.40	21.54	120,152	-0.46(-2.09%)
Jun 10, 2008	22.58	22.99	21.98	22.00	119,814	-0.78(-3.42%)
Jun 09, 2008	23.66	24.05	22.50	22.78	163,589	-0.65(-2.77%)
Jun 06, 2008	21.99	24.36	21.80	23.43	275,525	+1.45(+6.60%)
Jun 05, 2008	21.71	22.25	21.00	21.98	227,356	+0.08(+0.37%)
Jun 04, 2008	22.01	22.05	21.66	21.90	142,790	-0.35(-1.57%)
Jun 03, 2008	22.53	22.53	22.05	22.25	99,928	-0.44(-1.94%)

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.