Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.39	20.39	19.88	19.97	0	-0.15(-0.74%)
Aug 28, 2008	20.39	20.67	19.62	20.12	14,038,005	+0.00(+0.00%)
Aug 27, 2008	19.47	20.65	19.42	20.12	23,096,912	+0.82(+4.23%)
Aug 26, 2008	19.18	19.57	19.04	19.30	12,379,895	+0.29(+1.51%)
Aug 25, 2008	19.27	19.73	18.89	19.02	9,894,226	-0.32(-1.66%)
Aug 22, 2008	19.73	19.79	19.10	19.34	0	-0.30(-1.52%)
Aug 21, 2008	19.65	19.89	19.38	19.64	11,333,203	-0.40(-1.98%)
Aug 20, 2008	19.04	20.19	18.84	20.03	19,772,762	+0.83(+4.34%)
Aug 19, 2008	18.66	19.27	18.52	19.20	14,072,804	+0.45(+2.42%)
Aug 18, 2008	19.75	19.81	18.61	18.75	14,365,761	-0.92(-4.67%)
Aug 15, 2008	19.65	20.01	19.37	19.66	0	+0.17(+0.88%)
Aug 14, 2008	20.01	20.02	19.30	19.49	15,184,129	-0.49(-2.47%)
Aug 13, 2008	19.46	20.18	19.24	19.99	20,236,372	+0.58(+2.99%)
Aug 12, 2008	20.23	20.38	19.32	19.41	17,801,392	-0.62(-3.10%)
Aug 11, 2008	20.08	20.52	19.62	20.03	18,575,764	+0.08(+0.40%)
Aug 08, 2008	19.21	20.08	18.85	19.95	23,064,310	+1.02(+5.40%)
Aug 07, 2008	19.66	19.93	18.82	18.92	20,264,838	-0.88(-4.44%)
Aug 06, 2008	18.55	19.88	18.55	19.80	30,094,932	+1.34(+7.25%)
Aug 05, 2008	17.91	18.76	17.66	18.46	27,069,510	+0.66(+3.71%)
Aug 04, 2008	18.51	18.76	17.68	17.80	19,976,376	-1.13(-5.95%)
Aug 01, 2008	19.21	19.21	18.48	18.93	14,051,647	-0.26(-1.38%)
Jul 31, 2008	19.86	20.03	19.10	19.19	19,318,700	-1.01(-4.98%)
Jul 30, 2008	19.51	20.26	19.10	20.20	27,108,772	+1.05(+5.49%)
Jul 29, 2008	19.15	19.16	17.98	19.15	30,510,772	+0.87(+4.78%)
Jul 28, 2008	18.64	18.69	18.15	18.27	18,656,538	-0.04(-0.22%)
Jul 25, 2008	18.44	18.66	18.10	18.31	14,997,140	+0.25(+1.40%)
Jul 24, 2008	19.52	19.53	17.94	18.06	24,735,700	-1.23(-6.37%)
Jul 23, 2008	20.48	20.54	19.20	19.29	24,181,752	-0.97(-4.76%)
Jul 22, 2008	20.50	20.78	19.81	20.26	23,541,494	-0.26(-1.29%)
Jul 21, 2008	19.37	20.85	19.22	20.52	25,719,118	+1.50(+7.88%)
Jul 18, 2008	19.10	19.56	18.77	19.02	19,309,474	-0.26(-1.34%)
Jul 17, 2008	18.90	19.42	18.53	19.28	30,834,652	+0.65(+3.52%)
Jul 16, 2008	18.70	19.33	18.13	18.62	32,303,790	+0.11(+0.62%)
Jul 15, 2008	18.10	19.26	17.06	18.51	41,835,468	+0.29(+1.58%)
Jul 14, 2008	18.96	18.96	18.04	18.22	16,016,981	-0.52(-2.79%)
Jul 11, 2008	18.96	19.20	17.97	18.75	27,552,762	-0.67(-3.46%)
Jul 10, 2008	19.70	19.73	18.86	19.42	25,704,776	-0.34(-1.72%)
Jul 09, 2008	21.04	21.23	19.66	19.76	22,586,746	-1.22(-5.83%)
Jul 08, 2008	21.46	21.46	20.14	20.98	24,770,082	-0.16(-0.73%)
Jul 07, 2008	21.83	22.24	20.86	21.13	25,836,386	-0.17(-0.81%)
Jul 04, 2008	21.84	21.94	21.00	21.31	16,531,808	+0.00(+0.00%)
Jul 03, 2008	21.84	21.94	21.00	21.31	16,531,808	-0.48(-2.19%)
Jul 02, 2008	23.16	23.35	21.69	21.78	23,404,936	-1.41(-6.09%)
Jul 01, 2008	23.12	23.40	22.63	23.20	18,774,716	-0.46(-1.94%)
Jun 30, 2008	22.92	23.75	22.81	23.66	21,260,804	+0.70(+3.05%)
Jun 27, 2008	23.67	23.67	22.52	22.96	33,256,540	-0.74(-3.13%)
Jun 26, 2008	24.70	24.87	23.58	23.70	22,407,638	-1.43(-5.69%)
Jun 25, 2008	24.76	25.48	24.53	25.13	23,280,510	+0.33(+1.34%)
Jun 24, 2008	25.05	25.21	24.16	24.79	20,694,138	-0.16(-0.64%)
Jun 23, 2008	24.74	25.23	24.41	24.95	16,540,610	+0.53(+2.19%)
Jun 20, 2008	25.19	25.20	24.27	24.42	20,232,128	-0.95(-3.76%)
Jun 19, 2008	25.42	25.50	24.90	25.37	21,734,544	+0.06(+0.25%)
Jun 18, 2008	25.62	25.99	24.90	25.31	16,808,250	-0.55(-2.13%)
Jun 17, 2008	25.63	26.10	25.48	25.86	14,736,683	+0.52(+2.04%)
Jun 16, 2008	25.77	25.77	25.08	25.35	15,137,034	-0.41(-1.61%)
Jun 13, 2008	25.63	26.02	25.35	25.76	12,619,361	+0.24(+0.95%)
Jun 12, 2008	25.74	26.38	25.39	25.52	17,389,328	-0.15(-0.58%)
Jun 11, 2008	25.66	25.88	24.74	25.67	21,382,778	+0.05(+0.18%)
Jun 10, 2008	26.10	26.24	25.39	25.62	21,468,836	-0.43(-1.65%)
Jun 09, 2008	26.88	26.91	25.60	26.05	23,414,404	-0.56(-2.11%)
Jun 06, 2008	28.32	28.34	26.54	26.62	35,147,844	-1.90(-6.67%)
Jun 05, 2008	28.57	28.63	27.77	28.52	19,917,778	+0.15(+0.53%)
Jun 04, 2008	30.17	30.37	28.18	28.37	29,812,084	-1.57(-5.24%)
Jun 03, 2008	30.26	30.99	29.75	29.94	24,395,386	-0.44(-1.46%)

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.