Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.20	18.20	17.33	17.33	50,701	-0.40(-2.24%)
Aug 28, 2008	17.90	17.92	17.72	17.72	10,225	-0.19(-1.04%)
Aug 27, 2008	17.40	18.11	17.34	17.91	88,385	+0.61(+3.55%)
Aug 26, 2008	17.32	17.32	17.28	17.30	11,118	-0.13(-0.73%)
Aug 25, 2008	17.32	17.45	17.14	17.42	21,405	-0.04(-0.26%)
Aug 22, 2008	17.46	17.53	17.27	17.47	22,503	+0.31(+1.79%)
Aug 21, 2008	17.21	17.53	16.73	17.16	32,351	+0.13(+0.75%)
Aug 20, 2008	17.05	17.16	16.96	17.03	18,606	+0.04(+0.23%)
Aug 19, 2008	16.73	16.99	16.73	16.99	10,003	-0.15(-0.90%)
Aug 18, 2008	17.33	17.77	17.15	17.15	8,949	+0.05(+0.28%)
Aug 15, 2008	17.40	17.40	17.10	17.10	0	-0.30(-1.71%)
Aug 14, 2008	18.25	18.25	17.40	17.40	3,972	-0.24(-1.38%)
Aug 13, 2008	17.53	18.38	17.40	17.64	21,191	-0.03(-0.18%)
Aug 12, 2008	17.67	17.79	17.60	17.67	11,491	-0.11(-0.61%)
Aug 11, 2008	17.66	17.86	17.63	17.78	12,793	+0.03(+0.18%)
Aug 08, 2008	17.27	17.83	17.27	17.75	3,899	+0.01(+0.07%)
Aug 07, 2008	17.92	17.92	17.73	17.74	3,097	-0.34(-1.87%)
Aug 06, 2008	18.59	18.59	17.88	18.07	7,525	+0.22(+1.25%)
Aug 05, 2008	17.82	17.87	17.34	17.85	24,107	+0.13(+0.76%)
Aug 04, 2008	17.73	17.73	17.72	17.72	1,120	-0.01(-0.04%)
Aug 01, 2008	18.85	18.85	17.53	17.72	16,219	-0.38(-2.12%)
Jul 31, 2008	18.30	18.30	18.11	18.11	8,772	-0.08(-0.46%)
Jul 30, 2008	17.30	18.31	17.30	18.19	11,316	+0.17(+0.96%)
Jul 29, 2008	18.02	18.24	17.45	18.02	43,024	-0.16(-0.88%)
Jul 28, 2008	18.86	18.86	18.16	18.18	10,078	-0.15(-0.80%)
Jul 25, 2008	18.34	18.61	18.33	18.33	9,689	-0.02(-0.12%)
Jul 24, 2008	18.72	18.72	18.33	18.35	5,626	-0.56(-2.96%)
Jul 23, 2008	18.66	19.05	18.66	18.91	25,631	+0.26(+1.37%)
Jul 22, 2008	18.60	18.65	18.58	18.65	4,688	-0.06(-0.34%)
Jul 21, 2008	19.23	19.30	18.55	18.72	14,716	+0.29(+1.56%)
Jul 18, 2008	18.24	18.46	18.24	18.43	10,158	+0.03(+0.17%)
Jul 17, 2008	18.64	19.02	18.38	18.40	18,829	+0.31(+1.70%)
Jul 16, 2008	17.53	18.09	17.53	18.09	7,165	+0.10(+0.53%)
Jul 15, 2008	17.88	18.02	17.88	17.99	11,721	-0.20(-1.12%)
Jul 14, 2008	17.97	18.45	17.97	18.20	3,428	-0.22(-1.18%)
Jul 11, 2008	18.35	18.41	18.28	18.41	4,063	-0.04(-0.24%)
Jul 10, 2008	18.40	18.46	18.27	18.46	9,447	-0.16(-0.86%)
Jul 09, 2008	18.56	19.68	18.56	18.62	14,892	-0.06(-0.34%)
Jul 08, 2008	18.28	18.93	18.12	18.68	35,805	+0.24(+1.28%)
Jul 07, 2008	17.82	18.45	17.04	18.45	11,702	+0.22(+1.23%)
Jul 04, 2008	18.24	18.24	18.09	18.22	3,438	+0.00(+0.00%)
Jul 03, 2008	18.24	18.24	18.09	18.22	3,438	-0.34(-1.83%)
Jul 02, 2008	18.73	18.73	18.56	18.56	1,617	-0.19(-0.99%)
Jul 01, 2008	18.55	18.75	18.52	18.75	3,907	-0.26(-1.35%)
Jun 30, 2008	18.98	19.11	18.98	19.00	29,382	+0.18(+0.95%)
Jun 27, 2008	18.96	18.96	18.82	18.82	23,443	-0.06(-0.31%)
Jun 26, 2008	19.03	19.03	18.88	18.88	1,791	-0.28(-1.47%)
Jun 25, 2008	19.42	19.42	19.11	19.16	1,094	+0.19(+1.01%)
Jun 24, 2008	19.07	19.39	18.97	18.97	8,283	-0.15(-0.77%)
Jun 23, 2008	19.14	19.14	19.08	19.12	2,188	-0.08(-0.40%)
Jun 20, 2008	19.27	19.34	19.07	19.20	2,133	-0.25(-1.30%)
Jun 19, 2008	19.52	19.52	19.44	19.45	992	+0.04(+0.23%)
Jun 18, 2008	19.60	19.60	19.40	19.40	1,748	-0.37(-1.86%)
Jun 17, 2008	19.89	19.89	19.77	19.77	3,516	+0.17(+0.85%)
Jun 16, 2008	19.58	19.75	19.53	19.60	6,581	+0.33(+1.73%)
Jun 13, 2008	19.68	19.68	19.25	19.27	27,662	+0.14(+0.74%)
Jun 12, 2008	19.17	19.33	18.64	19.13	24,412	-0.22(-1.12%)
Jun 11, 2008	19.52	19.52	19.35	19.35	1,328	-0.39(-1.95%)
Jun 10, 2008	19.60	19.73	19.59	19.73	3,761	-0.28(-1.37%)
Jun 09, 2008	20.13	20.13	20.00	20.01	1,406	-0.07(-0.35%)
Jun 06, 2008	20.41	20.41	20.08	20.08	3,829	-0.45(-2.21%)
Jun 05, 2008	20.90	20.90	20.37	20.53	6,095	+0.21(+1.04%)
Jun 04, 2008	20.32	20.38	20.32	20.32	1,406	-0.01(-0.06%)
Jun 03, 2008	20.45	20.46	20.33	20.33	781	+0.03(+0.16%)

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.