Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.77	20.86	19.45	20.43	3,404,221	+0.54(+2.72%)
Aug 28, 2008	19.54	20.02	19.25	19.89	4,432,680	+0.59(+3.08%)
Aug 27, 2008	18.58	19.38	18.58	19.30	2,133,891	+0.39(+2.05%)
Aug 26, 2008	18.66	19.30	18.59	18.91	3,487,662	-0.02(-0.12%)
Aug 25, 2008	19.41	19.41	18.69	18.93	2,554,476	-0.48(-2.47%)
Aug 22, 2008	19.78	19.98	18.96	19.41	3,150,930	+0.08(+0.43%)
Aug 21, 2008	19.05	19.79	18.90	19.33	2,548,613	-0.40(-2.01%)
Aug 20, 2008	19.22	19.84	19.03	19.73	5,196,442	+0.50(+2.61%)
Aug 19, 2008	19.60	20.05	18.91	19.22	6,158,586	-0.50(-2.55%)
Aug 18, 2008	20.94	21.43	19.56	19.73	4,142,989	-1.58(-7.40%)
Aug 15, 2008	21.93	22.50	21.02	21.30	3,496,957	+0.11(+0.50%)
Aug 14, 2008	20.41	21.52	20.27	21.20	5,229,987	+0.72(+3.53%)
Aug 13, 2008	21.11	21.30	19.15	20.47	10,617,362	-0.92(-4.31%)
Aug 12, 2008	24.45	24.82	20.56	21.39	8,758,706	-3.58(-14.33%)
Aug 11, 2008	24.70	25.53	24.08	24.97	6,182,861	+0.61(+2.50%)
Aug 08, 2008	24.55	25.04	23.59	24.36	5,890,726	-0.09(-0.37%)
Aug 07, 2008	26.03	26.62	23.63	24.45	7,378,417	-1.71(-6.52%)
Aug 06, 2008	24.53	26.57	24.31	26.16	5,528,934	+0.60(+2.35%)
Aug 05, 2008	23.57	25.56	23.34	25.56	6,378,341	+2.50(+10.83%)
Aug 04, 2008	23.60	23.60	22.16	23.06	4,692,944	-0.23(-0.98%)
Aug 01, 2008	23.43	23.56	22.15	23.29	3,527,740	+1.01(+4.51%)
Jul 31, 2008	21.41	22.84	21.32	22.28	4,642,266	+0.13(+0.58%)
Jul 30, 2008	22.00	23.33	21.52	22.15	6,070,618	+0.91(+4.30%)
Jul 29, 2008	21.24	21.24	19.07	21.24	5,443,368	+1.58(+8.06%)
Jul 28, 2008	22.28	22.29	19.47	19.66	6,512,218	-0.94(-4.58%)
Jul 25, 2008	20.93	21.42	19.34	20.60	9,132,081	-0.11(-0.51%)
Jul 24, 2008	23.43	23.52	20.35	20.71	7,773,424	-1.94(-8.57%)
Jul 23, 2008	21.68	24.48	21.55	22.65	12,654,176	+1.11(+5.16%)
Jul 22, 2008	19.58	21.61	17.95	21.54	10,634,867	+1.63(+8.18%)
Jul 21, 2008	19.82	20.40	19.64	19.91	10,630,044	+0.63(+3.28%)
Jul 18, 2008	21.13	21.13	18.18	19.28	12,292,390	-1.67(-7.96%)
Jul 17, 2008	18.76	22.06	18.76	20.94	17,725,896	+3.02(+16.87%)
Jul 16, 2008	15.33	18.02	15.11	17.92	13,855,005	+3.25(+22.16%)
Jul 15, 2008	14.82	15.63	13.35	14.67	16,654,867	-0.35(-2.33%)
Jul 14, 2008	18.47	19.37	14.97	15.02	17,075,600	-4.54(-23.20%)
Jul 11, 2008	18.79	19.83	18.13	19.56	8,694,079	-0.28(-1.42%)
Jul 10, 2008	20.02	20.47	18.93	19.84	6,781,513	-0.21(-1.06%)
Jul 09, 2008	21.77	22.25	20.02	20.05	5,763,905	-1.67(-7.68%)
Jul 08, 2008	20.10	21.73	19.77	21.72	6,086,365	+1.34(+6.57%)
Jul 07, 2008	20.95	21.88	19.88	20.38	11,064,402	-0.21(-1.04%)
Jul 04, 2008	24.15	24.15	19.04	20.59	16,268,595	+0.00(+0.00%)
Jul 03, 2008	24.15	24.15	19.04	20.59	16,268,595	-3.48(-14.45%)
Jul 02, 2008	25.06	25.75	23.97	24.07	5,744,838	-0.63(-2.56%)
Jul 01, 2008	23.64	24.76	23.24	24.70	6,535,303	+0.73(+3.05%)
Jun 30, 2008	24.97	25.28	23.96	23.97	4,862,567	-0.81(-3.26%)
Jun 27, 2008	24.51	25.22	24.08	24.78	6,401,850	+0.41(+1.69%)
Jun 26, 2008	23.62	24.70	23.23	24.37	7,926,382	-0.48(-1.93%)
Jun 25, 2008	24.58	26.86	24.36	24.85	11,306,361	+1.26(+5.32%)
Jun 24, 2008	23.60	23.97	22.43	23.59	7,807,117	-0.08(-0.32%)
Jun 23, 2008	25.04	25.07	23.61	23.67	3,474,598	-0.76(-3.12%)
Jun 20, 2008	23.71	25.66	23.08	24.43	8,146,733	-0.07(-0.28%)
Jun 19, 2008	24.17	24.64	23.30	24.50	9,410,860	+0.12(+0.50%)
Jun 18, 2008	24.53	24.95	23.59	24.38	9,384,564	-1.03(-4.05%)
Jun 17, 2008	28.06	28.15	24.68	25.41	11,175,240	-2.89(-10.20%)
Jun 16, 2008	26.42	28.53	26.13	28.29	6,342,419	+1.69(+6.35%)
Jun 13, 2008	27.49	27.70	25.50	26.60	5,446,426	-0.67(-2.46%)
Jun 12, 2008	27.44	28.55	27.00	27.27	5,334,473	-0.11(-0.39%)
Jun 11, 2008	28.56	28.82	26.92	27.38	5,777,786	-1.32(-4.62%)
Jun 10, 2008	28.42	29.17	28.15	28.70	5,483,063	+0.05(+0.19%)
Jun 09, 2008	30.34	30.42	28.43	28.65	6,822,547	-1.63(-5.38%)
Jun 06, 2008	31.49	31.98	30.26	30.28	5,242,324	-1.72(-5.38%)
Jun 05, 2008	31.69	32.37	31.37	32.00	3,215,715	+0.54(+1.72%)
Jun 04, 2008	31.46	32.33	31.41	31.46	3,516,902	-0.30(-0.96%)
Jun 03, 2008	32.32	32.55	31.08	31.76	5,839,677	-0.40(-1.25%)

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.