Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.19	17.38	16.55	17.34	34,567,592	+0.60(+3.60%)
Sep 29, 2008	17.41	17.83	16.37	16.74	40,424,056	-0.98(-5.56%)
Sep 26, 2008	16.70	17.74	16.70	17.72	0	+0.44(+2.56%)
Sep 25, 2008	16.91	17.37	16.76	17.28	34,292,676	+0.52(+3.12%)
Sep 24, 2008	17.09	17.13	16.46	16.76	30,854,276	-0.16(-0.95%)
Sep 23, 2008	17.19	17.58	16.84	16.92	33,434,512	-0.24(-1.41%)
Sep 22, 2008	18.36	18.57	16.94	17.16	36,801,424	-1.17(-6.39%)
Sep 19, 2008	19.50	19.89	17.51	18.33	0	+0.28(+1.56%)
Sep 18, 2008	17.41	18.42	16.38	18.05	62,887,656	+0.89(+5.19%)
Sep 17, 2008	17.98	18.08	17.12	17.16	64,172,568	-1.31(-7.11%)
Sep 16, 2008	18.68	19.02	18.40	18.47	63,839,696	-0.62(-3.23%)
Sep 15, 2008	18.43	19.48	18.43	19.09	41,295,408	-0.20(-1.04%)
Sep 12, 2008	19.54	19.64	19.09	19.29	38,418,876	-0.47(-2.37%)
Sep 11, 2008	19.12	19.77	19.00	19.76	41,141,952	+0.27(+1.37%)
Sep 10, 2008	19.65	19.78	19.27	19.49	29,594,914	-0.03(-0.17%)
Sep 09, 2008	20.21	20.50	19.51	19.52	53,697,048	-0.68(-3.35%)
Sep 08, 2008	19.96	20.59	19.90	20.20	61,916,484	+1.05(+5.49%)
Sep 05, 2008	18.97	19.28	18.77	19.15	0	+0.01(+0.07%)
Sep 04, 2008	19.39	19.54	19.06	19.14	49,355,276	-0.51(-2.59%)
Sep 03, 2008	18.71	19.69	18.69	19.64	58,312,872	+0.84(+4.49%)
Sep 02, 2008	18.52	19.21	18.52	18.80	41,289,728	+0.79(+4.37%)
Aug 29, 2008	18.08	18.25	17.95	18.01	0	-0.20(-1.09%)
Aug 28, 2008	18.21	18.36	17.93	18.21	20,514,320	+0.17(+0.92%)
Aug 27, 2008	17.95	18.25	17.67	18.05	19,708,614	+0.10(+0.55%)
Aug 26, 2008	17.62	17.99	17.37	17.95	25,288,944	+0.31(+1.73%)
Aug 25, 2008	17.92	17.96	17.61	17.64	19,704,504	-0.37(-2.03%)
Aug 22, 2008	17.73	18.03	17.66	18.01	0	+0.36(+2.03%)
Aug 21, 2008	17.00	17.72	16.94	17.65	28,328,650	+0.40(+2.31%)
Aug 20, 2008	17.28	17.56	17.05	17.25	28,623,454	+0.01(+0.04%)
Aug 19, 2008	17.92	17.99	17.22	17.24	46,112,748	-0.66(-3.71%)
Aug 18, 2008	18.44	18.66	17.65	17.91	33,386,094	-0.38(-2.07%)
Aug 15, 2008	18.07	18.43	18.00	18.29	35,032,032	+0.24(+1.32%)
Aug 14, 2008	17.42	18.50	17.41	18.05	26,143,764	+0.43(+2.45%)
Aug 13, 2008	18.15	18.26	17.35	17.62	32,864,738	-0.64(-3.49%)
Aug 12, 2008	18.17	18.44	18.05	18.25	40,984,344	-0.02(-0.11%)
Aug 11, 2008	17.44	19.10	17.30	18.27	81,123,184	+0.76(+4.32%)
Aug 08, 2008	16.27	17.62	16.27	17.52	38,400,304	+1.26(+7.72%)
Aug 07, 2008	16.41	16.54	16.15	16.26	20,467,632	-0.28(-1.69%)
Aug 06, 2008	16.27	16.61	16.21	16.54	22,696,108	+0.01(+0.04%)
Aug 05, 2008	16.01	16.57	16.01	16.53	21,635,672	+0.66(+4.19%)
Aug 04, 2008	15.82	16.06	15.62	15.87	15,892,446	-0.01(-0.04%)
Aug 01, 2008	15.96	16.08	15.16	15.88	17,946,742	+0.05(+0.29%)
Jul 31, 2008	15.66	16.31	15.60	15.83	27,938,524	+0.06(+0.38%)
Jul 30, 2008	16.41	16.61	15.48	15.77	28,999,256	-0.39(-2.43%)
Jul 29, 2008	15.48	16.23	15.44	16.16	23,304,000	+0.78(+5.05%)
Jul 28, 2008	15.57	16.00	15.32	15.38	17,193,168	-0.43(-2.69%)
Jul 25, 2008	16.01	16.53	15.65	15.81	21,849,862	-0.15(-0.92%)
Jul 24, 2008	16.61	16.69	15.89	15.95	24,619,032	-0.67(-4.04%)
Jul 23, 2008	15.78	17.17	15.78	16.63	39,807,640	+0.72(+4.51%)
Jul 22, 2008	15.28	16.01	15.18	15.91	26,810,524	+0.55(+3.59%)
Jul 21, 2008	15.69	15.80	15.22	15.36	20,603,298	-0.21(-1.37%)
Jul 18, 2008	15.82	15.82	15.08	15.57	23,911,708	+0.04(+0.26%)
Jul 17, 2008	15.14	15.75	14.65	15.53	33,612,988	+0.46(+3.09%)
Jul 16, 2008	14.30	15.10	14.09	15.06	29,466,380	+0.81(+5.68%)
Jul 15, 2008	14.21	14.54	13.79	14.25	30,932,808	-0.05(-0.33%)
Jul 14, 2008	14.55	14.61	14.15	14.30	19,438,774	-0.03(-0.23%)
Jul 11, 2008	14.33	14.70	13.95	14.33	40,839,240	-0.19(-1.33%)
Jul 10, 2008	14.89	14.95	14.42	14.53	27,942,746	-0.33(-2.24%)
Jul 09, 2008	15.35	15.35	14.81	14.86	20,159,952	-0.45(-2.91%)
Jul 08, 2008	14.82	15.32	14.81	15.30	25,902,616	+0.48(+3.23%)
Jul 07, 2008	15.04	15.40	14.63	14.83	31,269,980	-0.15(-0.98%)
Jul 04, 2008	15.06	15.25	14.85	14.97	17,048,364	+0.00(+0.00%)
Jul 03, 2008	15.06	15.25	14.85	14.97	17,048,364	+0.01(+0.09%)
Jul 02, 2008	15.44	15.61	14.93	14.96	34,255,972	-0.46(-2.97%)

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.