Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.52	14.62	14.02	14.34	188,379	-0.25(-1.71%)
Aug 28, 2008	14.45	14.91	14.16	14.59	262,122	+0.35(+2.46%)
Aug 27, 2008	14.85	14.95	13.92	14.24	507,910	-0.64(-4.30%)
Aug 26, 2008	14.68	15.26	14.66	14.88	282,555	+0.17(+1.16%)
Aug 25, 2008	14.91	15.03	14.63	14.71	163,811	-0.24(-1.61%)
Aug 22, 2008	14.94	15.00	14.80	14.95	193,225	+0.01(+0.07%)
Aug 21, 2008	14.94	15.27	14.45	14.94	275,270	-0.14(-0.93%)
Aug 20, 2008	15.16	15.58	14.93	15.08	237,117	-0.04(-0.26%)
Aug 19, 2008	15.09	15.52	14.39	15.12	555,726	+0.03(+0.20%)
Aug 18, 2008	15.59	15.80	14.95	15.09	206,606	-0.44(-2.83%)
Aug 15, 2008	15.97	16.22	15.32	15.53	377,130	-0.19(-1.21%)
Aug 14, 2008	16.95	16.95	15.60	15.72	569,929	-1.41(-8.23%)
Aug 13, 2008	17.20	17.20	16.47	17.13	675,330	-0.02(-0.12%)
Aug 12, 2008	17.20	17.27	16.83	17.15	375,334	-0.05(-0.29%)
Aug 11, 2008	16.98	17.28	16.73	17.20	254,394	+0.48(+2.87%)
Aug 08, 2008	16.27	17.00	16.27	16.72	546,874	+0.50(+3.08%)
Aug 07, 2008	19.83	19.83	16.00	16.22	1,855,012	-3.31(-16.95%)
Aug 06, 2008	17.25	20.00	17.24	19.53	1,807,266	+2.29(+13.28%)
Aug 05, 2008	16.53	17.27	16.26	17.24	538,099	+0.88(+5.38%)
Aug 04, 2008	16.66	16.94	16.16	16.36	432,666	-0.30(-1.80%)
Aug 01, 2008	16.57	17.07	16.08	16.66	315,428	+0.08(+0.48%)
Jul 31, 2008	15.90	17.19	15.90	16.58	600,445	+0.50(+3.11%)
Jul 30, 2008	16.18	16.50	15.35	16.08	247,675	+0.12(+0.75%)
Jul 29, 2008	15.96	16.08	15.46	15.96	430,552	+0.50(+3.23%)
Jul 28, 2008	16.66	16.75	15.24	15.46	603,257	-0.56(-3.50%)
Jul 25, 2008	15.69	16.02	15.12	16.02	362,352	+0.49(+3.16%)
Jul 24, 2008	16.40	16.55	15.47	15.53	615,140	-0.53(-3.30%)
Jul 23, 2008	17.00	17.02	15.90	16.06	563,553	-0.88(-5.19%)
Jul 22, 2008	15.80	17.09	15.60	16.94	541,168	+1.12(+7.08%)
Jul 21, 2008	15.15	15.94	15.01	15.82	394,773	+0.68(+4.49%)
Jul 18, 2008	14.59	15.17	14.43	15.14	395,045	+0.62(+4.27%)
Jul 17, 2008	14.61	14.93	14.04	14.52	434,167	-0.04(-0.27%)
Jul 16, 2008	13.86	14.58	13.51	14.56	359,066	+0.81(+5.89%)
Jul 15, 2008	13.52	14.15	13.48	13.75	524,260	+0.07(+0.51%)
Jul 14, 2008	14.01	14.10	13.57	13.68	304,233	-0.21(-1.51%)
Jul 11, 2008	13.50	14.83	13.48	13.89	1,114,814	+0.81(+6.19%)
Jul 10, 2008	12.71	13.57	12.71	13.08	204,347	+0.34(+2.67%)
Jul 09, 2008	13.28	13.55	12.73	12.74	242,829	-0.51(-3.85%)
Jul 08, 2008	12.74	13.34	12.08	13.25	293,385	+0.56(+4.41%)
Jul 07, 2008	13.11	13.21	12.54	12.69	169,859	-0.33(-2.53%)
Jul 04, 2008	13.16	13.19	12.64	13.02	94,458	+0.00(+0.00%)
Jul 03, 2008	13.16	13.19	12.64	13.02	94,458	-0.09(-0.69%)
Jul 02, 2008	12.62	13.51	12.37	13.11	287,267	+0.45(+3.55%)
Jul 01, 2008	12.15	12.77	12.00	12.66	308,492	+0.36(+2.93%)
Jun 30, 2008	12.63	12.96	12.25	12.30	172,714	-0.49(-3.83%)
Jun 27, 2008	12.80	12.99	12.64	12.79	712,904	-0.01(-0.08%)
Jun 26, 2008	13.12	13.26	12.77	12.80	197,680	-0.51(-3.83%)
Jun 25, 2008	13.01	13.39	12.77	13.31	121,646	+0.31(+2.38%)
Jun 24, 2008	13.16	13.36	12.77	13.00	105,752	-0.23(-1.74%)
Jun 23, 2008	13.76	13.81	13.18	13.23	75,776	-0.47(-3.43%)
Jun 20, 2008	13.83	13.92	13.38	13.70	320,324	-0.19(-1.37%)
Jun 19, 2008	13.39	13.94	13.31	13.89	138,080	+0.49(+3.66%)
Jun 18, 2008	13.66	13.73	12.93	13.40	203,541	-0.31(-2.26%)
Jun 17, 2008	13.58	13.97	13.55	13.71	162,951	+0.17(+1.26%)
Jun 16, 2008	13.00	14.27	12.78	13.54	363,436	+0.45(+3.44%)
Jun 13, 2008	12.59	13.23	12.46	13.09	188,047	+0.60(+4.80%)
Jun 12, 2008	12.48	12.92	12.36	12.49	147,819	+0.11(+0.89%)
Jun 11, 2008	12.82	12.95	12.38	12.38	146,467	-0.49(-3.81%)
Jun 10, 2008	13.13	13.37	12.84	12.87	294,942	-0.34(-2.57%)
Jun 09, 2008	13.09	13.36	12.86	13.21	314,343	+0.13(+0.99%)
Jun 06, 2008	13.85	13.96	13.08	13.08	272,282	-0.89(-6.37%)
Jun 05, 2008	13.43	14.57	13.43	13.97	442,418	+0.57(+4.25%)
Jun 04, 2008	13.47	14.05	13.35	13.40	199,673	-0.10(-0.74%)
Jun 03, 2008	13.38	14.09	13.07	13.50	1,066,065	+0.13(+0.97%)

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.