Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.16	21.45	21.11	21.11	0	-0.12(-0.56%)
Aug 28, 2008	21.10	21.34	21.06	21.23	3,830,651	+0.21(+1.01%)
Aug 27, 2008	21.04	21.29	20.94	21.02	2,061,240	-0.01(-0.04%)
Aug 26, 2008	21.13	21.28	21.02	21.03	2,404,609	-0.14(-0.68%)
Aug 25, 2008	21.40	21.40	21.05	21.17	2,371,274	-0.22(-1.05%)
Aug 22, 2008	21.36	21.49	21.27	21.40	0	+0.16(+0.76%)
Aug 21, 2008	21.15	21.26	21.00	21.23	5,608,518	-0.06(-0.28%)
Aug 20, 2008	21.43	21.64	21.26	21.29	3,129,701	-0.14(-0.63%)
Aug 19, 2008	21.42	21.63	21.28	21.43	4,834,641	-0.03(-0.14%)
Aug 18, 2008	21.96	21.96	21.34	21.46	6,243,862	-0.59(-2.67%)
Aug 15, 2008	21.66	22.07	21.66	22.05	0	+0.31(+1.42%)
Aug 14, 2008	20.36	21.85	20.05	21.74	28,138,586	+2.67(+13.99%)
Aug 13, 2008	19.22	19.36	18.83	19.07	5,307,513	-0.19(-0.99%)
Aug 12, 2008	19.09	19.38	18.71	19.26	4,313,021	-0.10(-0.50%)
Aug 11, 2008	19.61	19.61	19.14	19.36	5,121,244	-0.32(-1.62%)
Aug 08, 2008	19.40	19.88	19.40	19.68	2,708,261	+0.25(+1.27%)
Aug 07, 2008	19.57	19.63	19.21	19.43	2,881,679	-0.25(-1.27%)
Aug 06, 2008	19.61	19.70	19.45	19.68	3,694,561	+0.06(+0.32%)
Aug 05, 2008	19.16	19.87	19.10	19.62	6,038,976	+0.63(+3.31%)
Aug 04, 2008	18.80	19.24	18.56	18.99	3,753,199	+0.25(+1.34%)
Aug 01, 2008	18.70	19.04	18.60	18.74	3,052,714	+0.03(+0.18%)
Jul 31, 2008	18.66	18.98	18.55	18.71	2,724,551	-0.10(-0.52%)
Jul 30, 2008	18.58	18.93	18.54	18.80	3,924,887	+0.32(+1.74%)
Jul 29, 2008	18.48	18.54	18.16	18.48	3,632,068	+0.37(+2.06%)
Jul 28, 2008	18.21	18.28	18.11	18.11	2,494,112	-0.09(-0.51%)
Jul 25, 2008	18.35	18.46	18.10	18.20	3,178,865	-0.08(-0.42%)
Jul 24, 2008	18.75	18.84	18.23	18.28	3,872,518	-0.56(-2.95%)
Jul 23, 2008	18.59	19.07	18.48	18.83	3,761,722	+0.30(+1.62%)
Jul 22, 2008	18.28	18.55	18.21	18.53	3,010,965	+0.16(+0.85%)
Jul 21, 2008	18.48	18.62	18.13	18.38	3,956,532	-0.04(-0.21%)
Jul 18, 2008	18.53	18.63	17.93	18.41	5,732,907	-0.25(-1.36%)
Jul 17, 2008	18.20	18.68	17.97	18.67	5,429,481	+0.46(+2.54%)
Jul 16, 2008	17.60	18.24	17.60	18.21	6,167,941	+0.32(+1.80%)
Jul 15, 2008	17.86	18.12	17.29	17.88	6,198,544	-0.27(-1.49%)
Jul 14, 2008	18.24	18.49	17.90	18.15	4,825,629	-0.04(-0.21%)
Jul 11, 2008	18.84	18.88	18.07	18.19	9,140,927	-0.79(-4.18%)
Jul 10, 2008	19.43	19.43	18.82	18.99	4,758,199	-0.55(-2.82%)
Jul 09, 2008	19.31	19.67	19.16	19.54	4,826,963	+0.23(+1.19%)
Jul 08, 2008	19.23	19.41	18.79	19.31	4,557,563	+0.01(+0.07%)
Jul 07, 2008	19.52	19.58	19.15	19.30	3,802,165	-0.13(-0.68%)
Jul 04, 2008	19.13	19.60	19.05	19.43	3,043,025	+0.00(+0.00%)
Jul 03, 2008	19.13	19.60	19.05	19.43	3,043,025	+0.42(+2.21%)
Jul 02, 2008	19.63	19.70	18.82	19.01	5,659,549	-0.56(-2.84%)
Jul 01, 2008	19.47	19.72	19.36	19.56	3,914,759	-0.14(-0.71%)
Jun 30, 2008	19.61	19.92	19.36	19.70	2,889,697	+0.14(+0.72%)
Jun 27, 2008	19.61	20.43	19.56	19.56	5,185,896	-0.01(-0.06%)
Jun 26, 2008	19.61	19.62	19.31	19.58	4,677,572	-0.23(-1.16%)
Jun 25, 2008	19.41	20.03	19.38	19.80	4,300,045	+0.42(+2.19%)
Jun 24, 2008	19.31	19.61	19.21	19.38	2,729,151	-0.06(-0.33%)
Jun 23, 2008	19.64	19.72	19.36	19.44	1,761,173	-0.09(-0.46%)
Jun 20, 2008	19.88	20.11	19.49	19.53	2,701,360	-0.53(-2.62%)
Jun 19, 2008	19.91	20.16	19.82	20.06	2,269,113	+0.11(+0.57%)
Jun 18, 2008	20.32	20.32	19.74	19.94	4,404,954	-0.42(-2.06%)
Jun 17, 2008	20.78	20.81	20.22	20.36	4,937,603	-0.31(-1.50%)
Jun 16, 2008	20.53	20.97	20.39	20.67	5,689,647	-0.04(-0.21%)
Jun 13, 2008	20.30	20.77	20.28	20.72	4,275,291	+0.51(+2.52%)
Jun 12, 2008	20.28	20.49	20.14	20.21	2,214,855	-0.01(-0.06%)
Jun 11, 2008	20.36	20.50	20.15	20.22	4,023,007	-0.26(-1.28%)
Jun 10, 2008	20.20	20.53	19.68	20.48	6,006,709	+0.56(+2.83%)
Jun 09, 2008	19.57	19.96	19.52	19.92	3,628,006	+0.31(+1.56%)
Jun 06, 2008	20.05	20.08	19.61	19.61	3,605,016	-0.59(-2.92%)
Jun 05, 2008	19.92	20.35	19.87	20.20	1,896,334	+0.24(+1.19%)
Jun 04, 2008	19.92	20.05	19.78	19.97	3,687,639	+0.03(+0.15%)
Jun 03, 2008	20.09	20.09	19.79	19.94	2,895,798	-0.07(-0.34%)

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.