Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.20	14.37	14.11	14.34	115,954	+0.08(+0.56%)
Aug 28, 2008	13.99	14.40	13.71	14.26	199,211	+0.27(+1.93%)
Aug 27, 2008	13.69	14.00	13.68	13.99	277,193	+0.27(+1.97%)
Aug 26, 2008	13.66	13.95	13.48	13.72	361,108	+0.05(+0.37%)
Aug 25, 2008	13.55	13.80	13.47	13.67	196,234	+0.08(+0.59%)
Aug 22, 2008	13.58	14.00	13.56	13.59	140,345	+0.04(+0.30%)
Aug 21, 2008	13.55	13.75	13.48	13.55	421,104	-0.07(-0.51%)
Aug 20, 2008	14.15	14.26	13.58	13.62	460,920	-0.51(-3.61%)
Aug 19, 2008	14.70	14.70	14.06	14.13	170,394	-0.57(-3.88%)
Aug 18, 2008	15.25	15.25	14.57	14.70	161,766	-0.52(-3.42%)
Aug 15, 2008	15.11	15.75	14.90	15.22	372,746	+0.19(+1.26%)
Aug 14, 2008	15.03	15.49	14.65	15.03	612,502	-0.19(-1.25%)
Aug 13, 2008	13.18	15.47	13.02	15.22	3,033,433	+0.31(+2.08%)
Aug 12, 2008	14.97	15.17	14.85	14.91	438,742	+0.02(+0.13%)
Aug 11, 2008	14.61	14.93	14.38	14.89	171,026	+0.34(+2.34%)
Aug 08, 2008	14.38	14.70	14.38	14.55	455,986	+0.19(+1.32%)
Aug 07, 2008	14.69	14.71	14.25	14.36	159,267	-0.37(-2.51%)
Aug 06, 2008	14.40	14.81	14.40	14.73	459,507	+0.40(+2.79%)
Aug 05, 2008	13.99	14.60	13.98	14.33	325,125	+0.27(+1.92%)
Aug 04, 2008	13.86	14.26	13.86	14.06	206,548	+0.20(+1.44%)
Aug 01, 2008	13.91	14.15	13.65	13.86	525,695	-0.09(-0.65%)
Jul 31, 2008	12.94	14.26	12.88	13.95	462,667	+0.95(+7.31%)
Jul 30, 2008	13.19	13.19	12.45	13.00	490,723	-0.07(-0.54%)
Jul 29, 2008	13.07	13.99	12.93	13.07	530,922	-0.72(-5.22%)
Jul 28, 2008	14.50	14.68	13.78	13.79	461,179	-0.78(-5.35%)
Jul 25, 2008	14.82	15.13	14.40	14.57	247,450	-0.20(-1.35%)
Jul 24, 2008	15.50	15.59	14.71	14.77	275,465	-0.64(-4.15%)
Jul 23, 2008	15.43	15.86	15.24	15.41	144,420	-0.01(-0.06%)
Jul 22, 2008	14.95	15.53	14.76	15.42	578,713	+0.39(+2.59%)
Jul 21, 2008	15.80	15.85	14.90	15.03	356,351	-0.74(-4.69%)
Jul 18, 2008	16.44	16.44	15.58	15.77	464,032	-0.78(-4.71%)
Jul 17, 2008	16.87	16.97	16.28	16.55	469,191	-0.22(-1.31%)
Jul 16, 2008	16.03	17.04	15.21	16.77	269,962	+0.77(+4.81%)
Jul 15, 2008	15.75	16.41	15.35	16.00	257,128	+0.05(+0.31%)
Jul 14, 2008	16.42	16.44	15.85	15.95	188,306	-0.37(-2.27%)
Jul 11, 2008	16.06	16.62	15.72	16.32	354,984	+0.24(+1.49%)
Jul 10, 2008	16.59	16.59	15.82	16.08	227,251	-0.22(-1.35%)
Jul 09, 2008	17.09	17.36	16.00	16.30	322,487	-0.63(-3.72%)
Jul 08, 2008	16.61	17.15	16.41	16.93	325,738	+0.48(+2.92%)
Jul 07, 2008	16.34	17.00	16.29	16.45	286,196	+0.14(+0.86%)
Jul 04, 2008	16.22	16.53	16.01	16.31	175,508	+0.00(+0.00%)
Jul 03, 2008	16.22	16.53	16.01	16.31	175,508	+0.16(+0.99%)
Jul 02, 2008	16.26	16.32	15.81	16.15	267,244	-0.17(-1.04%)
Jul 01, 2008	15.52	16.38	15.26	16.32	542,270	+0.59(+3.75%)
Jun 30, 2008	16.10	16.29	15.64	15.73	646,008	-0.64(-3.91%)
Jun 27, 2008	16.39	16.39	16.00	16.37	1,657,629	-0.09(-0.55%)
Jun 26, 2008	16.75	16.75	15.93	16.46	338,098	-0.56(-3.29%)
Jun 25, 2008	16.66	17.09	16.26	17.02	522,903	+0.31(+1.86%)
Jun 24, 2008	16.10	17.11	16.10	16.71	390,690	+0.51(+3.15%)
Jun 23, 2008	16.15	16.89	15.26	16.20	629,561	-0.20(-1.22%)
Jun 20, 2008	17.69	18.20	15.43	16.40	1,581,292	-1.40(-7.87%)
Jun 19, 2008	17.28	17.93	17.25	17.80	578,638	+0.52(+3.01%)
Jun 18, 2008	16.45	17.30	16.38	17.28	451,765	+0.76(+4.60%)
Jun 17, 2008	15.82	16.54	15.65	16.52	498,274	+0.58(+3.64%)
Jun 16, 2008	15.16	16.03	14.89	15.94	291,071	+0.73(+4.80%)
Jun 13, 2008	15.23	15.49	14.97	15.21	220,322	+0.04(+0.26%)
Jun 12, 2008	15.73	15.96	15.05	15.17	834,941	-0.51(-3.25%)
Jun 11, 2008	15.78	16.14	15.63	15.68	1,791,858	-0.25(-1.57%)
Jun 10, 2008	15.61	16.12	14.25	15.93	2,294,040	-0.25(-1.55%)
Jun 09, 2008	15.90	16.52	15.86	16.18	552,114	+0.34(+2.15%)
Jun 06, 2008	16.10	16.10	15.39	15.84	290,477	-0.41(-2.52%)
Jun 05, 2008	16.20	16.32	15.97	16.25	173,312	+0.07(+0.43%)
Jun 04, 2008	16.09	16.29	15.89	16.18	263,355	+0.43(+2.73%)
Jun 03, 2008	15.78	15.88	15.15	15.75	290,599	-0.03(-0.19%)

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.