Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	17.33	17.57	17.27	17.55	20,901,898	+0.06(+0.33%)
Aug 28, 2008	17.28	17.53	17.15	17.49	28,918,764	+0.28(+1.61%)
Aug 27, 2008	16.88	17.22	16.84	17.21	20,700,344	+0.26(+1.51%)
Aug 26, 2008	17.03	17.18	16.85	16.95	20,193,740	+0.00(+0.03%)
Aug 25, 2008	17.00	17.31	16.91	16.95	19,508,544	-0.18(-1.04%)
Aug 22, 2008	17.42	17.52	17.07	17.13	22,668,828	-0.07(-0.39%)
Aug 21, 2008	17.10	17.25	16.92	17.19	16,810,360	-0.04(-0.25%)
Aug 20, 2008	17.13	17.27	17.03	17.24	19,594,384	+0.19(+1.13%)
Aug 19, 2008	17.21	17.39	17.02	17.05	22,823,244	-0.28(-1.60%)
Aug 18, 2008	17.48	17.63	17.14	17.32	27,955,210	-0.20(-1.12%)
Aug 15, 2008	17.57	17.69	17.30	17.52	28,127,262	+0.00(+0.01%)
Aug 14, 2008	17.08	17.52	17.01	17.52	27,943,140	+0.43(+2.50%)
Aug 13, 2008	16.82	17.15	16.76	17.09	32,361,554	+0.26(+1.55%)
Aug 12, 2008	17.15	17.29	16.78	16.83	36,480,984	-0.46(-2.66%)
Aug 11, 2008	16.75	17.68	16.63	17.29	59,790,220	+0.51(+3.02%)
Aug 08, 2008	16.13	16.84	15.98	16.78	39,314,876	+0.72(+4.46%)
Aug 07, 2008	16.36	16.47	16.03	16.07	47,416,036	-0.46(-2.77%)
Aug 06, 2008	16.83	16.83	16.43	16.52	44,202,940	-0.49(-2.88%)
Aug 05, 2008	16.92	17.16	16.72	17.01	37,152,284	+0.25(+1.52%)
Aug 04, 2008	16.59	17.01	16.53	16.76	46,160,160	+0.18(+1.07%)
Aug 01, 2008	16.95	17.13	16.26	16.58	66,734,992	-0.31(-1.82%)
Jul 31, 2008	17.62	18.07	16.53	16.89	160,995,504	-1.25(-6.87%)
Jul 30, 2008	17.86	18.24	17.17	18.14	81,856,376	+0.57(+3.26%)
Jul 29, 2008	17.56	17.56	16.42	17.56	53,025,204	+1.25(+7.68%)
Jul 28, 2008	16.74	17.01	16.24	16.31	38,604,324	-0.33(-1.96%)
Jul 25, 2008	16.31	16.73	15.97	16.64	41,799,236	+0.43(+2.68%)
Jul 24, 2008	16.86	17.04	16.17	16.20	39,607,964	-0.73(-4.33%)
Jul 23, 2008	16.99	17.34	16.78	16.93	54,009,552	-0.19(-1.08%)
Jul 22, 2008	16.09	17.16	15.70	17.12	70,734,200	+0.50(+2.99%)
Jul 21, 2008	17.09	17.32	16.55	16.62	57,167,812	-0.35(-2.04%)
Jul 18, 2008	17.16	17.22	16.67	16.97	50,421,320	-0.38(-2.21%)
Jul 17, 2008	17.04	17.35	16.49	17.35	72,745,584	+0.65(+3.92%)
Jul 16, 2008	15.80	16.77	15.38	16.70	99,977,648	+0.88(+5.57%)
Jul 15, 2008	16.47	16.48	15.56	15.82	91,128,312	-0.96(-5.73%)
Jul 14, 2008	17.59	17.61	16.76	16.78	46,156,388	-0.46(-2.64%)
Jul 11, 2008	17.48	17.90	17.11	17.23	59,093,908	-0.62(-3.49%)
Jul 10, 2008	17.51	17.94	17.08	17.86	57,112,492	+0.32(+1.82%)
Jul 09, 2008	18.26	18.29	17.43	17.54	59,827,020	-0.74(-4.03%)
Jul 08, 2008	17.31	18.38	16.70	18.28	103,601,744	+0.80(+4.55%)
Jul 07, 2008	18.15	18.48	17.11	17.48	86,454,584	-0.57(-3.14%)
Jul 04, 2008	18.35	18.45	17.86	18.05	31,099,744	+0.00(+0.00%)
Jul 03, 2008	18.35	18.45	17.86	18.05	31,099,744	-0.31(-1.70%)
Jul 02, 2008	18.93	19.05	18.33	18.36	36,571,816	-0.46(-2.44%)
Jul 01, 2008	18.41	18.82	18.31	18.82	48,580,048	+0.02(+0.12%)
Jun 30, 2008	18.96	19.15	18.56	18.80	53,317,576	-0.30(-1.56%)
Jun 27, 2008	18.22	19.16	18.16	19.09	188,658,592	+0.81(+4.42%)
Jun 26, 2008	18.63	18.66	18.04	18.29	82,797,536	-0.68(-3.61%)
Jun 25, 2008	19.27	19.52	18.92	18.97	54,844,048	-0.14(-0.73%)
Jun 24, 2008	18.51	19.17	18.15	19.11	53,953,980	+0.37(+1.97%)
Jun 23, 2008	19.38	19.50	18.73	18.74	32,597,276	-0.58(-3.00%)
Jun 20, 2008	19.18	19.53	19.13	19.32	46,012,668	-0.16(-0.83%)
Jun 19, 2008	19.30	19.51	18.87	19.48	39,934,824	+0.09(+0.49%)
Jun 18, 2008	19.35	19.58	19.29	19.39	36,488,688	-0.19(-0.96%)
Jun 17, 2008	19.44	19.65	19.34	19.57	35,988,020	+0.32(+1.68%)
Jun 16, 2008	18.84	19.30	18.75	19.25	37,186,072	+0.40(+2.13%)
Jun 13, 2008	18.55	18.91	18.53	18.85	33,189,284	+0.46(+2.48%)
Jun 12, 2008	18.25	18.67	18.16	18.39	48,149,732	+0.42(+2.34%)
Jun 11, 2008	18.73	18.73	17.94	17.97	61,646,304	-0.59(-3.20%)
Jun 10, 2008	19.01	19.16	18.40	18.57	38,993,912	-0.42(-2.23%)
Jun 09, 2008	19.42	19.64	18.62	18.99	48,805,996	-0.35(-1.80%)
Jun 06, 2008	19.86	19.88	19.31	19.34	45,157,248	-0.83(-4.12%)
Jun 05, 2008	19.99	20.17	19.79	20.17	29,184,142	+0.41(+2.06%)
Jun 04, 2008	20.13	20.37	19.71	19.76	43,998,344	-0.48(-2.38%)
Jun 03, 2008	20.11	20.33	19.89	20.24	52,360,920	+0.34(+1.73%)

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.