Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.33	19.33	18.40	18.40	47,736	-0.42(-2.24%)
Aug 28, 2008	19.01	19.03	18.82	18.82	9,628	-0.20(-1.04%)
Aug 27, 2008	18.48	19.23	18.42	19.02	83,217	+0.65(+3.55%)
Aug 26, 2008	18.40	18.40	18.35	18.37	10,468	-0.14(-0.73%)
Aug 25, 2008	18.40	18.53	18.20	18.50	20,153	-0.05(-0.26%)
Aug 22, 2008	18.55	18.62	18.34	18.55	21,188	+0.33(+1.79%)
Aug 21, 2008	18.28	18.62	17.76	18.23	30,460	+0.14(+0.75%)
Aug 20, 2008	18.10	18.23	18.01	18.09	17,518	+0.04(+0.23%)
Aug 19, 2008	17.76	18.05	17.76	18.05	9,419	-0.16(-0.90%)
Aug 18, 2008	18.41	18.88	18.21	18.21	8,425	+0.05(+0.28%)
Aug 15, 2008	18.48	18.48	18.16	18.16	0	-0.32(-1.71%)
Aug 14, 2008	19.39	19.39	18.48	18.48	3,740	-0.26(-1.38%)
Aug 13, 2008	18.61	19.52	18.49	18.74	19,952	-0.03(-0.18%)
Aug 12, 2008	18.77	18.89	18.70	18.77	10,819	-0.12(-0.61%)
Aug 11, 2008	18.76	18.97	18.73	18.89	12,045	+0.03(+0.18%)
Aug 08, 2008	18.34	18.94	18.34	18.85	3,671	+0.01(+0.07%)
Aug 07, 2008	19.04	19.04	18.83	18.84	2,916	-0.36(-1.87%)
Aug 06, 2008	19.75	19.75	18.99	19.20	7,085	+0.24(+1.25%)
Aug 05, 2008	18.93	18.98	18.42	18.96	22,697	+0.14(+0.76%)
Aug 04, 2008	18.83	18.83	18.82	18.82	1,055	-0.01(-0.04%)
Aug 01, 2008	20.02	20.02	18.62	18.82	15,271	-0.41(-2.12%)
Jul 31, 2008	19.44	19.44	19.23	19.23	8,259	-0.09(-0.46%)
Jul 30, 2008	18.37	19.44	18.37	19.32	10,655	+0.18(+0.96%)
Jul 29, 2008	19.14	19.37	18.54	19.14	40,508	-0.17(-0.88%)
Jul 28, 2008	20.03	20.03	19.29	19.31	9,489	-0.16(-0.80%)
Jul 25, 2008	19.48	19.77	19.46	19.46	9,123	-0.02(-0.12%)
Jul 24, 2008	19.88	19.88	19.46	19.49	5,297	-0.59(-2.96%)
Jul 23, 2008	19.82	20.24	19.82	20.08	24,132	+0.27(+1.37%)
Jul 22, 2008	19.76	19.81	19.73	19.81	4,414	-0.07(-0.34%)
Jul 21, 2008	20.42	20.50	19.70	19.88	13,855	+0.31(+1.56%)
Jul 18, 2008	19.37	19.61	19.37	19.57	9,564	+0.03(+0.17%)
Jul 17, 2008	19.80	20.20	19.52	19.54	17,728	+0.33(+1.70%)
Jul 16, 2008	18.61	19.21	18.61	19.21	6,746	+0.10(+0.53%)
Jul 15, 2008	18.99	19.14	18.99	19.11	11,036	-0.22(-1.13%)
Jul 14, 2008	19.09	19.60	19.09	19.33	3,228	-0.23(-1.18%)
Jul 11, 2008	19.49	19.56	19.42	19.56	3,825	-0.05(-0.24%)
Jul 10, 2008	19.54	19.61	19.41	19.61	8,895	-0.17(-0.86%)
Jul 09, 2008	19.71	20.90	19.71	19.78	14,021	-0.07(-0.34%)
Jul 08, 2008	19.42	20.11	19.24	19.84	33,712	+0.25(+1.28%)
Jul 07, 2008	18.93	19.59	18.10	19.59	11,018	+0.24(+1.23%)
Jul 04, 2008	19.37	19.37	19.21	19.35	3,237	+0.00(+0.00%)
Jul 03, 2008	19.37	19.37	19.21	19.35	3,237	-0.36(-1.83%)
Jul 02, 2008	19.89	19.89	19.71	19.71	1,523	-0.20(-0.99%)
Jul 01, 2008	19.70	19.91	19.67	19.91	3,678	-0.27(-1.35%)
Jun 30, 2008	20.16	20.30	20.16	20.18	27,664	+0.19(+0.95%)
Jun 27, 2008	20.14	20.14	19.99	19.99	22,072	-0.06(-0.31%)
Jun 26, 2008	20.21	20.21	20.05	20.05	1,686	-0.30(-1.47%)
Jun 25, 2008	20.63	20.63	20.30	20.35	1,030	+0.20(+1.01%)
Jun 24, 2008	20.25	20.59	20.15	20.15	7,798	-0.16(-0.77%)
Jun 23, 2008	20.33	20.33	20.27	20.31	2,060	-0.08(-0.40%)
Jun 20, 2008	20.47	20.54	20.25	20.39	2,008	-0.27(-1.30%)
Jun 19, 2008	20.73	20.73	20.65	20.66	934	+0.05(+0.23%)
Jun 18, 2008	20.82	20.82	20.61	20.61	1,646	-0.39(-1.86%)
Jun 17, 2008	21.13	21.13	21.00	21.00	3,310	+0.18(+0.85%)
Jun 16, 2008	20.80	20.97	20.74	20.82	6,196	+0.35(+1.73%)
Jun 13, 2008	20.90	20.90	20.44	20.47	26,045	+0.15(+0.74%)
Jun 12, 2008	20.36	20.53	19.80	20.32	22,984	-0.23(-1.12%)
Jun 11, 2008	20.73	20.73	20.55	20.55	1,250	-0.41(-1.95%)
Jun 10, 2008	20.82	20.96	20.81	20.96	3,541	-0.29(-1.38%)
Jun 09, 2008	21.38	21.38	21.24	21.25	1,324	-0.07(-0.35%)
Jun 06, 2008	21.68	21.68	21.33	21.33	3,605	-0.48(-2.21%)
Jun 05, 2008	22.20	22.20	21.64	21.81	5,738	+0.22(+1.04%)
Jun 04, 2008	21.58	21.64	21.58	21.58	1,324	-0.01(-0.06%)
Jun 03, 2008	21.72	21.73	21.60	21.60	735	+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.