Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.76	20.76	20.44	20.47	0	-0.34(-1.65%)
Aug 28, 2008	21.27	21.27	20.49	20.82	1,598,914	-0.19(-0.92%)
Aug 27, 2008	21.11	21.31	20.88	21.01	841,387	+0.11(+0.55%)
Aug 26, 2008	21.02	21.11	20.63	20.89	1,171,390	-0.22(-1.05%)
Aug 25, 2008	21.51	21.77	21.01	21.12	833,159	-0.66(-3.04%)
Aug 22, 2008	21.35	21.92	21.35	21.78	0	+0.18(+0.82%)
Aug 21, 2008	21.66	21.97	21.35	21.60	1,422,248	-0.14(-0.65%)
Aug 20, 2008	21.98	21.98	21.42	21.74	2,209,273	-0.21(-0.97%)
Aug 19, 2008	22.31	22.38	21.74	21.95	2,175,541	-0.64(-2.85%)
Aug 18, 2008	23.07	23.07	22.31	22.60	2,676,106	-0.33(-1.43%)
Aug 15, 2008	22.34	23.00	22.22	22.93	0	+0.56(+2.49%)
Aug 14, 2008	21.72	22.54	21.72	22.37	4,981,747	+0.40(+1.81%)
Aug 13, 2008	21.71	21.98	21.50	21.97	1,469,151	+0.12(+0.57%)
Aug 12, 2008	21.69	22.08	21.50	21.85	3,022,028	+0.17(+0.77%)
Aug 11, 2008	21.28	21.72	21.24	21.68	2,445,540	+0.33(+1.53%)
Aug 08, 2008	21.21	21.42	20.91	21.35	1,848,634	-0.02(-0.08%)
Aug 07, 2008	21.24	21.53	20.87	21.37	4,088,354	+0.12(+0.58%)
Aug 06, 2008	19.99	21.49	19.62	21.25	4,367,828	+1.35(+6.79%)
Aug 05, 2008	19.69	20.20	19.67	19.90	2,635,447	+0.54(+2.78%)
Aug 04, 2008	19.95	20.00	19.27	19.36	2,237,980	-0.63(-3.14%)
Aug 01, 2008	20.07	20.11	19.60	19.98	1,559,920	+0.12(+0.62%)
Jul 31, 2008	20.14	20.41	19.81	19.86	2,352,085	-0.51(-2.51%)
Jul 30, 2008	20.50	20.82	20.08	20.37	1,405,304	-0.04(-0.22%)
Jul 29, 2008	20.42	20.44	19.63	20.42	2,003,775	+0.51(+2.57%)
Jul 28, 2008	19.99	20.17	19.83	19.91	1,131,020	-0.08(-0.40%)
Jul 25, 2008	19.83	20.16	19.61	19.98	2,243,432	+0.11(+0.53%)
Jul 24, 2008	20.98	20.98	19.69	19.88	2,530,993	-1.21(-5.74%)
Jul 23, 2008	21.08	21.22	20.61	21.09	3,143,635	+0.19(+0.89%)
Jul 22, 2008	21.03	21.03	20.77	20.90	1,583,084	-0.20(-0.96%)
Jul 21, 2008	21.37	21.46	20.91	21.11	2,897,582	+0.18(+0.84%)
Jul 18, 2008	21.26	21.57	20.78	20.93	3,335,508	-0.19(-0.88%)
Jul 17, 2008	19.97	21.22	19.97	21.12	5,264,450	+1.33(+6.74%)
Jul 16, 2008	19.91	19.95	19.54	19.78	3,634,147	+0.09(+0.45%)
Jul 15, 2008	19.43	20.02	19.06	19.69	1,936,923	+0.15(+0.77%)
Jul 14, 2008	19.59	19.80	19.32	19.54	1,436,784	+0.02(+0.09%)
Jul 11, 2008	19.76	20.02	19.38	19.53	2,480,197	-0.51(-2.56%)
Jul 10, 2008	20.15	20.36	19.80	20.04	2,072,291	-0.11(-0.53%)
Jul 09, 2008	20.31	20.74	20.06	20.14	2,210,633	-0.17(-0.83%)
Jul 08, 2008	20.17	20.37	19.82	20.31	2,318,067	+0.06(+0.31%)
Jul 07, 2008	19.88	20.30	19.68	20.25	2,763,773	+0.50(+2.55%)
Jul 04, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.00(+0.00%)
Jul 03, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.05(+0.27%)
Jul 02, 2008	20.59	20.68	19.64	19.69	3,005,986	-0.76(-3.71%)
Jul 01, 2008	20.53	20.70	20.14	20.45	2,422,786	-0.41(-1.95%)
Jun 30, 2008	21.01	21.19	20.72	20.86	1,608,914	-0.10(-0.46%)
Jun 27, 2008	21.12	21.42	20.67	20.96	1,808,380	-0.04(-0.21%)
Jun 26, 2008	20.94	21.50	20.93	21.00	1,785,563	-0.49(-2.26%)
Jun 25, 2008	20.93	21.64	20.81	21.49	3,618,085	+0.42(+1.97%)
Jun 24, 2008	20.66	21.19	20.43	21.07	2,736,492	+0.37(+1.79%)
Jun 23, 2008	20.01	20.74	20.01	20.70	1,847,029	+0.31(+1.52%)
Jun 20, 2008	20.51	20.75	20.08	20.39	3,468,242	-0.47(-2.24%)
Jun 19, 2008	20.81	20.93	20.49	20.86	2,945,101	+0.04(+0.17%)
Jun 18, 2008	21.09	21.18	20.71	20.82	2,882,375	-0.32(-1.50%)
Jun 17, 2008	22.02	22.10	21.01	21.14	3,597,057	-0.63(-2.88%)
Jun 16, 2008	21.99	22.11	21.60	21.77	3,056,142	-0.32(-1.44%)
Jun 13, 2008	22.07	22.20	21.76	22.09	1,520,837	+0.32(+1.46%)
Jun 12, 2008	21.72	22.04	21.61	21.77	2,195,311	+0.29(+1.36%)
Jun 11, 2008	21.90	22.26	21.48	21.48	1,803,303	-0.61(-2.76%)
Jun 10, 2008	22.04	22.43	21.94	22.09	1,723,422	-0.37(-1.65%)
Jun 09, 2008	23.39	23.39	22.20	22.46	1,709,530	-0.35(-1.55%)
Jun 06, 2008	23.05	23.38	22.16	22.81	3,656,017	-0.42(-1.79%)
Jun 05, 2008	22.96	23.33	22.81	23.23	3,126,196	+0.46(+2.02%)
Jun 04, 2008	22.25	22.88	22.16	22.77	3,280,699	+0.30(+1.34%)
Jun 03, 2008	22.87	23.05	22.30	22.47	2,135,589	-0.47(-2.04%)

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.