Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	10.77	10.84	10.64	10.83	0	+0.04(+0.36%)
Aug 28, 2008	10.73	10.90	10.68	10.79	381,419	+0.06(+0.58%)
Aug 27, 2008	10.33	10.88	10.33	10.73	511,985	+0.36(+3.46%)
Aug 26, 2008	10.30	10.47	10.23	10.37	422,670	+0.05(+0.45%)
Aug 25, 2008	10.65	10.65	10.17	10.32	546,540	-0.34(-3.22%)
Aug 22, 2008	10.67	10.75	10.49	10.67	0	+0.05(+0.47%)
Aug 21, 2008	10.71	10.74	10.51	10.62	423,274	-0.06(-0.58%)
Aug 20, 2008	10.50	10.90	10.45	10.68	1,471,527	+0.21(+2.03%)
Aug 19, 2008	10.57	10.66	10.27	10.47	764,766	-0.19(-1.77%)
Aug 18, 2008	10.60	10.81	10.52	10.66	881,925	+0.09(+0.84%)
Aug 15, 2008	10.79	11.04	10.31	10.57	0	-0.18(-1.69%)
Aug 14, 2008	10.45	10.79	10.44	10.75	588,809	+0.27(+2.54%)
Aug 13, 2008	10.37	10.61	10.30	10.48	826,681	+0.06(+0.56%)
Aug 12, 2008	10.27	10.44	10.16	10.42	549,434	+0.09(+0.86%)
Aug 11, 2008	10.11	10.42	10.11	10.34	615,299	+0.25(+2.45%)
Aug 08, 2008	9.826	10.19	9.733	10.09	562,542	+0.34(+3.44%)
Aug 07, 2008	9.818	9.922	9.594	9.752	614,737	-0.10(-1.02%)
Aug 06, 2008	9.737	9.972	9.721	9.853	844,688	+0.05(+0.47%)
Aug 05, 2008	9.729	9.829	9.640	9.806	804,367	+0.17(+1.72%)
Aug 04, 2008	9.864	9.883	9.636	9.640	1,118,076	-0.21(-2.12%)
Aug 01, 2008	9.972	9.980	9.756	9.849	647,324	-0.06(-0.62%)
Jul 31, 2008	10.05	10.12	9.806	9.911	653,647	-0.30(-2.95%)
Jul 30, 2008	9.995	10.22	9.926	10.21	759,629	+0.30(+3.00%)
Jul 29, 2008	9.914	10.10	9.725	9.914	1,176,392	-0.13(-1.27%)
Jul 28, 2008	10.19	10.25	9.845	10.04	795,918	-0.15(-1.44%)
Jul 25, 2008	10.23	10.44	10.05	10.19	730,961	+0.15(+1.46%)
Jul 24, 2008	10.49	10.51	9.941	10.04	1,224,636	-0.43(-4.09%)
Jul 23, 2008	12.10	12.10	10.39	10.47	1,551,434	-1.67(-13.77%)
Jul 22, 2008	11.76	12.35	11.19	12.14	1,510,375	-0.53(-4.15%)
Jul 21, 2008	12.31	12.87	12.23	12.67	566,806	+0.48(+3.93%)
Jul 18, 2008	12.50	12.57	12.12	12.19	796,327	-0.30(-2.41%)
Jul 17, 2008	12.37	12.49	12.18	12.49	544,331	+0.15(+1.19%)
Jul 16, 2008	12.15	12.35	11.95	12.34	510,747	+0.22(+1.82%)
Jul 15, 2008	12.13	12.34	11.82	12.12	456,824	-0.13(-1.04%)
Jul 14, 2008	12.45	12.54	12.08	12.25	582,995	-0.07(-0.56%)
Jul 11, 2008	11.98	12.41	11.91	12.32	801,600	+0.22(+1.85%)
Jul 10, 2008	11.75	12.21	11.61	12.10	525,821	+0.43(+3.67%)
Jul 09, 2008	11.93	12.03	11.62	11.67	498,169	-0.21(-1.79%)
Jul 08, 2008	11.60	11.93	11.45	11.88	598,251	+0.31(+2.67%)
Jul 07, 2008	11.70	11.94	11.44	11.57	453,364	-0.08(-0.73%)
Jul 04, 2008	11.61	11.84	11.46	11.66	352,642	+0.00(+0.00%)
Jul 03, 2008	11.61	11.84	11.46	11.66	352,642	+0.05(+0.43%)
Jul 02, 2008	12.18	12.23	11.53	11.61	758,277	-0.66(-5.41%)
Jul 01, 2008	12.32	12.36	11.94	12.27	532,154	-0.16(-1.30%)
Jun 30, 2008	12.45	12.57	12.34	12.43	555,080	-0.03(-0.28%)
Jun 27, 2008	12.62	12.68	12.26	12.47	1,451,842	-0.14(-1.10%)
Jun 26, 2008	12.76	12.81	12.52	12.61	481,418	-0.29(-2.25%)
Jun 25, 2008	13.01	13.01	12.64	12.89	890,161	-0.08(-0.65%)
Jun 24, 2008	13.58	13.58	12.98	12.98	589,061	-0.61(-4.49%)
Jun 23, 2008	13.58	13.74	13.55	13.59	371,936	+0.06(+0.46%)
Jun 20, 2008	13.59	13.84	13.41	13.53	1,033,499	-0.02(-0.17%)
Jun 19, 2008	13.41	13.56	13.31	13.55	367,890	+0.17(+1.24%)
Jun 18, 2008	13.38	13.47	13.12	13.39	320,853	-0.01(-0.06%)
Jun 17, 2008	13.53	13.62	13.34	13.39	238,824	-0.15(-1.08%)
Jun 16, 2008	13.40	13.65	13.19	13.54	314,038	+0.12(+0.86%)
Jun 13, 2008	13.27	13.46	13.14	13.42	815,129	+0.22(+1.67%)
Jun 12, 2008	13.36	13.71	13.18	13.20	442,682	-0.06(-0.47%)
Jun 11, 2008	13.59	13.65	13.26	13.27	444,995	-0.39(-2.88%)
Jun 10, 2008	13.73	13.83	13.53	13.66	649,829	-0.06(-0.45%)
Jun 09, 2008	13.44	13.86	13.44	13.72	635,023	+0.28(+2.07%)
Jun 06, 2008	13.78	13.91	13.42	13.44	465,543	-0.45(-3.22%)
Jun 05, 2008	13.35	13.89	13.35	13.89	437,812	+0.58(+4.32%)
Jun 04, 2008	13.38	13.47	13.18	13.32	406,430	-0.12(-0.92%)
Jun 03, 2008	13.74	13.74	13.27	13.44	698,980	-0.19(-1.42%)

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.