Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.34	19.47	19.02	19.15	14,391,720	-0.19(-1.00%)
Aug 28, 2008	19.19	19.40	19.10	19.34	16,019,233	-0.20(-1.00%)
Aug 27, 2008	19.60	19.70	19.37	19.54	13,133,175	-0.05(-0.26%)
Aug 26, 2008	19.28	19.76	19.28	19.59	17,226,554	+0.25(+1.28%)
Aug 25, 2008	19.70	19.70	19.18	19.34	16,425,663	-0.40(-2.03%)
Aug 22, 2008	19.78	19.96	19.57	19.74	13,571,234	+0.06(+0.30%)
Aug 21, 2008	19.68	19.79	19.37	19.68	17,816,332	-0.17(-0.86%)
Aug 20, 2008	20.02	20.19	19.67	19.85	16,422,188	+0.03(+0.13%)
Aug 19, 2008	20.02	20.30	19.72	19.83	19,639,092	-0.45(-2.22%)
Aug 18, 2008	20.52	20.64	20.00	20.28	17,017,114	-0.17(-0.84%)
Aug 15, 2008	20.63	20.68	20.23	20.45	15,095,990	-0.16(-0.76%)
Aug 14, 2008	20.56	20.66	20.35	20.60	17,371,074	-0.04(-0.21%)
Aug 13, 2008	20.71	20.95	20.36	20.65	16,372,848	-0.11(-0.51%)
Aug 12, 2008	20.49	20.83	20.48	20.75	16,804,628	+0.24(+1.19%)
Aug 11, 2008	20.57	20.67	20.37	20.51	17,709,128	-0.12(-0.60%)
Aug 08, 2008	20.24	20.74	20.16	20.63	20,383,528	+0.63(+3.14%)
Aug 07, 2008	20.51	20.72	20.00	20.00	29,432,324	-0.36(-1.77%)
Aug 06, 2008	19.91	20.63	19.84	20.36	24,513,904	+0.26(+1.28%)
Aug 05, 2008	19.69	20.16	19.64	20.11	31,196,250	+0.54(+2.75%)
Aug 04, 2008	19.68	19.72	19.35	19.57	16,992,410	+0.05(+0.28%)
Aug 01, 2008	19.82	19.98	19.25	19.51	16,614,847	-0.11(-0.54%)
Jul 31, 2008	19.57	20.07	19.35	19.62	22,980,022	+0.03(+0.13%)
Jul 30, 2008	19.60	19.84	19.26	19.59	22,275,464	-0.03(-0.13%)
Jul 29, 2008	19.33	19.64	19.33	19.62	20,879,494	+0.48(+2.49%)
Jul 28, 2008	19.81	19.88	19.08	19.14	25,371,760	-0.67(-3.38%)
Jul 25, 2008	19.31	19.90	19.13	19.81	25,821,162	+0.67(+3.47%)
Jul 24, 2008	18.95	19.32	18.87	19.15	22,358,670	-0.01(-0.04%)
Jul 23, 2008	18.69	19.43	18.63	19.15	35,567,084	+0.58(+3.13%)
Jul 22, 2008	17.97	18.63	17.88	18.57	35,954,840	+0.53(+2.94%)
Jul 21, 2008	18.23	18.49	18.02	18.04	49,000,196	+0.04(+0.22%)
Jul 18, 2008	18.68	18.76	17.88	18.00	97,937,704	-2.13(-10.60%)
Jul 17, 2008	20.24	20.32	19.82	20.14	30,597,072	+0.21(+1.08%)
Jul 16, 2008	20.09	20.31	19.87	19.92	28,114,918	-0.07(-0.35%)
Jul 15, 2008	19.32	20.31	19.29	19.99	28,599,472	+0.53(+2.71%)
Jul 14, 2008	19.62	19.81	19.39	19.46	17,302,588	-0.05(-0.28%)
Jul 11, 2008	19.70	19.99	19.28	19.52	26,751,534	-0.32(-1.63%)
Jul 10, 2008	19.56	20.16	19.56	19.84	28,670,108	+0.28(+1.43%)
Jul 09, 2008	19.46	20.05	19.34	19.56	29,240,526	+0.11(+0.54%)
Jul 08, 2008	18.64	19.47	18.64	19.46	32,218,668	+0.68(+3.60%)
Jul 07, 2008	18.66	19.03	18.54	18.78	26,433,956	+0.21(+1.14%)
Jul 04, 2008	18.63	18.97	18.55	18.57	11,952,448	+0.00(+0.00%)
Jul 03, 2008	18.63	18.97	18.55	18.57	11,952,448	-0.07(-0.39%)
Jul 02, 2008	19.21	19.21	18.52	18.64	31,145,666	-0.32(-1.69%)
Jul 01, 2008	19.19	19.21	18.61	18.96	37,435,112	-0.28(-1.47%)
Jun 30, 2008	19.24	19.47	19.05	19.25	20,341,428	+0.03(+0.17%)
Jun 27, 2008	19.32	19.46	19.20	19.21	22,129,184	-0.03(-0.15%)
Jun 26, 2008	19.63	19.73	19.24	19.24	20,030,992	-0.56(-2.83%)
Jun 25, 2008	19.77	20.04	19.58	19.80	17,737,364	-0.01(-0.06%)
Jun 24, 2008	19.77	19.98	19.61	19.81	15,480,530	-0.09(-0.46%)
Jun 23, 2008	19.95	20.08	19.72	19.90	14,876,943	+0.01(+0.07%)
Jun 20, 2008	20.14	20.14	19.61	19.89	27,931,014	-0.27(-1.35%)
Jun 19, 2008	19.33	20.16	19.33	20.16	23,543,752	+0.73(+3.78%)
Jun 18, 2008	19.31	19.74	19.23	19.43	15,769,098	-0.04(-0.19%)
Jun 17, 2008	19.80	19.80	19.37	19.46	13,909,857	-0.28(-1.44%)
Jun 16, 2008	19.52	19.88	19.25	19.75	18,870,350	+0.07(+0.35%)
Jun 13, 2008	19.34	19.75	19.25	19.68	19,552,056	+0.51(+2.67%)
Jun 12, 2008	19.45	19.45	19.03	19.17	16,796,462	-0.15(-0.79%)
Jun 11, 2008	19.57	19.69	19.30	19.32	15,935,975	-0.38(-1.92%)
Jun 10, 2008	19.54	19.90	19.49	19.70	12,616,213	-0.04(-0.20%)
Jun 09, 2008	19.92	19.95	19.53	19.74	19,373,844	-0.17(-0.84%)
Jun 06, 2008	20.58	20.58	19.90	19.90	18,478,926	-0.68(-3.32%)
Jun 05, 2008	20.62	20.70	20.37	20.59	15,151,284	+0.15(+0.71%)
Jun 04, 2008	20.03	20.66	20.02	20.44	23,208,136	+0.34(+1.70%)
Jun 03, 2008	19.95	20.28	19.90	20.10	22,314,574	+0.26(+1.32%)

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.