Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.96	22.54	21.96	22.31	13,431,559	+0.26(+1.20%)
Aug 28, 2008	22.23	22.23	21.50	22.05	19,733,712	+0.06(+0.29%)
Aug 27, 2008	22.07	22.35	21.87	21.98	19,211,508	+0.13(+0.62%)
Aug 26, 2008	21.64	21.89	21.42	21.85	62,300,264	+0.35(+1.63%)
Aug 25, 2008	21.74	22.03	21.03	21.50	22,406,094	+0.35(+1.65%)
Aug 22, 2008	20.95	21.54	20.57	21.15	16,191,320	-0.16(-0.74%)
Aug 21, 2008	20.82	21.46	20.35	21.31	17,474,032	+0.83(+4.03%)
Aug 20, 2008	19.95	20.64	19.87	20.48	17,534,594	+0.73(+3.69%)
Aug 19, 2008	18.74	20.15	18.66	19.75	20,283,412	+0.75(+3.94%)
Aug 18, 2008	19.00	19.76	18.64	19.00	20,919,446	+0.13(+0.67%)
Aug 15, 2008	20.01	20.01	18.58	18.88	0	-1.18(-5.90%)
Aug 14, 2008	20.13	20.43	19.32	20.06	20,084,170	-0.27(-1.31%)
Aug 13, 2008	18.63	20.34	18.63	20.33	19,957,512	+1.80(+9.74%)
Aug 12, 2008	18.32	19.01	18.09	18.52	21,648,872	+0.18(+0.96%)
Aug 11, 2008	19.95	19.95	17.57	18.35	34,550,356	-1.36(-6.92%)
Aug 08, 2008	19.76	20.20	19.24	19.71	20,567,262	-0.84(-4.07%)
Aug 07, 2008	20.82	21.15	20.16	20.55	16,501,748	-0.06(-0.31%)
Aug 06, 2008	20.75	21.25	20.32	20.61	20,744,454	+0.17(+0.85%)
Aug 05, 2008	21.43	21.96	19.62	20.44	37,873,944	-1.37(-6.28%)
Aug 04, 2008	23.63	23.63	21.45	21.81	24,483,364	-1.99(-8.36%)
Aug 01, 2008	24.18	24.59	23.51	23.80	12,348,875	-0.13(-0.56%)
Jul 31, 2008	24.26	24.61	23.70	23.93	16,854,582	-0.46(-1.89%)
Jul 30, 2008	22.76	24.45	22.42	24.39	24,075,036	+2.04(+9.12%)
Jul 29, 2008	22.35	22.49	20.79	22.35	22,450,972	+1.02(+4.80%)
Jul 28, 2008	21.30	21.66	20.83	21.33	16,765,945	+0.29(+1.36%)
Jul 25, 2008	20.64	21.23	19.86	21.04	14,400,529	+0.62(+3.03%)
Jul 24, 2008	21.02	21.75	19.40	20.42	32,510,152	-0.01(-0.06%)
Jul 23, 2008	22.62	22.75	20.35	20.43	23,359,236	-2.41(-10.57%)
Jul 22, 2008	22.84	23.13	22.01	22.85	13,563,401	-0.10(-0.42%)
Jul 21, 2008	22.25	23.22	22.07	22.94	21,490,370	+1.03(+4.68%)
Jul 18, 2008	21.97	22.94	21.81	21.92	16,036,437	-0.45(-2.01%)
Jul 17, 2008	23.67	24.15	21.70	22.37	21,866,790	-0.88(-3.79%)
Jul 16, 2008	23.42	23.42	22.11	23.25	19,368,788	-0.03(-0.14%)
Jul 15, 2008	24.10	24.10	22.53	23.28	22,988,780	-0.89(-3.66%)
Jul 14, 2008	23.79	24.33	23.34	24.17	17,391,692	+0.88(+3.80%)
Jul 11, 2008	22.68	23.50	22.40	23.28	19,419,452	+0.32(+1.40%)
Jul 10, 2008	22.54	22.98	22.11	22.96	18,828,372	+0.68(+3.04%)
Jul 09, 2008	21.24	22.69	21.24	22.29	21,297,760	+1.14(+5.37%)
Jul 08, 2008	21.05	21.23	19.55	21.15	30,120,336	-0.39(-1.83%)
Jul 07, 2008	21.45	22.24	20.84	21.54	23,571,984	+0.70(+3.34%)
Jul 04, 2008	20.67	21.22	20.11	20.85	17,475,808	+0.00(+0.00%)
Jul 03, 2008	20.67	21.22	20.11	20.85	17,475,808	-0.18(-0.84%)
Jul 02, 2008	22.76	23.00	21.01	21.02	18,585,896	-1.62(-7.17%)
Jul 01, 2008	22.17	22.77	21.48	22.65	24,983,696	+0.28(+1.24%)
Jun 30, 2008	22.91	23.32	22.25	22.37	21,195,134	-0.59(-2.58%)
Jun 27, 2008	22.25	23.13	21.81	22.96	52,494,740	+0.45(+1.99%)
Jun 26, 2008	23.02	23.38	22.34	22.51	18,738,970	-0.69(-2.98%)
Jun 25, 2008	23.23	23.68	22.34	23.21	21,342,932	-0.25(-1.06%)
Jun 24, 2008	24.58	24.91	23.30	23.46	21,171,936	-1.19(-4.83%)
Jun 23, 2008	24.56	24.92	23.80	24.65	17,691,684	+0.23(+0.96%)
Jun 20, 2008	23.84	24.93	23.76	24.41	26,652,808	+0.67(+2.83%)
Jun 19, 2008	25.10	25.13	23.63	23.74	17,525,086	-1.03(-4.16%)
Jun 18, 2008	25.12	25.32	24.12	24.77	17,866,690	-0.06(-0.25%)
Jun 17, 2008	23.76	24.92	23.71	24.83	25,690,356	+1.32(+5.60%)
Jun 16, 2008	23.23	23.78	22.58	23.52	15,577,909	+0.81(+3.58%)
Jun 13, 2008	21.82	22.70	21.71	22.70	13,321,363	+0.85(+3.88%)
Jun 12, 2008	22.27	22.49	21.52	21.86	15,660,747	-0.26(-1.19%)
Jun 11, 2008	22.75	23.19	22.05	22.12	20,735,068	+0.05(+0.24%)
Jun 10, 2008	21.48	22.23	21.30	22.07	14,612,559	-0.06(-0.26%)
Jun 09, 2008	21.96	22.62	21.52	22.12	16,406,567	+0.65(+3.03%)
Jun 06, 2008	21.83	22.50	21.38	21.47	15,723,372	-0.80(-3.60%)
Jun 05, 2008	21.21	22.35	20.95	22.27	22,354,998	+1.44(+6.92%)
Jun 04, 2008	21.08	21.39	20.65	20.83	16,169,905	-0.28(-1.32%)
Jun 03, 2008	20.67	21.73	20.46	21.11	26,317,516	+0.69(+3.38%)

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.