Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.51	19.51	19.02	19.11	0	-0.14(-0.74%)
Aug 28, 2008	19.51	19.78	18.77	19.25	14,672,588	+0.00(+0.00%)
Aug 27, 2008	18.63	19.76	18.58	19.25	24,141,000	+0.78(+4.23%)
Aug 26, 2008	18.35	18.73	18.22	18.47	12,939,524	+0.27(+1.51%)
Aug 25, 2008	18.44	18.88	18.07	18.19	10,341,490	-0.31(-1.66%)
Aug 22, 2008	18.87	18.93	18.27	18.50	0	-0.29(-1.52%)
Aug 21, 2008	18.80	19.03	18.54	18.79	11,845,517	-0.38(-1.98%)
Aug 20, 2008	18.22	19.32	18.03	19.17	20,666,582	+0.80(+4.34%)
Aug 19, 2008	17.86	18.43	17.72	18.37	14,708,960	+0.43(+2.42%)
Aug 18, 2008	18.90	18.96	17.81	17.93	15,015,159	-0.88(-4.67%)
Aug 15, 2008	18.80	19.14	18.53	18.81	0	+0.16(+0.88%)
Aug 14, 2008	19.14	19.15	18.47	18.65	15,870,522	-0.47(-2.47%)
Aug 13, 2008	18.62	19.31	18.41	19.12	21,151,150	+0.56(+2.99%)
Aug 12, 2008	19.36	19.50	18.48	18.57	18,606,096	-0.59(-3.10%)
Aug 11, 2008	19.21	19.63	18.78	19.16	19,415,474	+0.08(+0.40%)
Aug 08, 2008	18.38	19.21	18.03	19.08	24,106,924	+0.98(+5.40%)
Aug 07, 2008	18.81	19.07	18.01	18.10	21,180,902	-0.84(-4.44%)
Aug 06, 2008	17.75	19.02	17.75	18.95	31,455,362	+1.28(+7.25%)
Aug 05, 2008	17.13	17.95	16.90	17.66	28,293,178	+0.63(+3.71%)
Aug 04, 2008	17.71	17.95	16.92	17.03	20,879,400	-1.08(-5.95%)
Aug 01, 2008	18.38	18.38	17.68	18.11	14,686,847	-0.25(-1.38%)
Jul 31, 2008	19.00	19.17	18.27	18.36	20,191,994	-0.96(-4.98%)
Jul 30, 2008	18.67	19.39	18.27	19.32	28,334,214	+1.01(+5.49%)
Jul 29, 2008	18.32	18.33	17.20	18.32	31,890,000	+0.84(+4.78%)
Jul 28, 2008	17.84	17.88	17.36	17.48	19,499,900	-0.04(-0.22%)
Jul 25, 2008	17.64	17.86	17.31	17.52	15,675,080	+0.24(+1.40%)
Jul 24, 2008	18.68	18.68	17.16	17.28	25,853,868	-1.18(-6.37%)
Jul 23, 2008	19.59	19.65	18.37	18.46	25,274,880	-0.92(-4.76%)
Jul 22, 2008	19.62	19.88	18.96	19.38	24,605,678	-0.25(-1.29%)
Jul 21, 2008	18.53	19.95	18.39	19.63	26,881,742	+1.43(+7.88%)
Jul 18, 2008	18.27	18.71	17.96	18.20	20,182,352	-0.25(-1.34%)
Jul 17, 2008	18.08	18.58	17.73	18.45	32,228,522	+0.63(+3.52%)
Jul 16, 2008	17.89	18.49	17.35	17.82	33,764,068	+0.11(+0.62%)
Jul 15, 2008	17.31	18.43	16.32	17.71	43,726,624	+0.27(+1.58%)
Jul 14, 2008	18.14	18.14	17.26	17.43	16,741,022	-0.50(-2.79%)
Jul 11, 2008	18.14	18.37	17.19	17.93	28,798,274	-0.64(-3.46%)
Jul 10, 2008	18.85	18.88	18.04	18.58	26,866,750	-0.32(-1.72%)
Jul 09, 2008	20.13	20.31	18.81	18.90	23,607,770	-1.17(-5.83%)
Jul 08, 2008	20.53	20.53	19.26	20.07	25,889,804	-0.15(-0.73%)
Jul 07, 2008	20.89	21.28	19.96	20.22	27,004,310	-0.16(-0.81%)
Jul 04, 2008	20.89	20.99	20.09	20.39	17,279,122	+0.00(+0.00%)
Jul 03, 2008	20.89	20.99	20.09	20.39	17,279,122	-0.46(-2.19%)
Jul 02, 2008	22.16	22.34	20.75	20.84	24,462,946	-1.35(-6.09%)
Jul 01, 2008	22.12	22.39	21.66	22.19	19,623,420	-0.44(-1.94%)
Jun 30, 2008	21.92	22.72	21.83	22.63	22,221,890	+0.67(+3.05%)
Jun 27, 2008	22.64	22.64	21.55	21.96	34,759,888	-0.71(-3.13%)
Jun 26, 2008	23.63	23.80	22.56	22.67	23,420,566	-1.37(-5.69%)
Jun 25, 2008	23.69	24.38	23.47	24.04	24,332,896	+0.32(+1.34%)
Jun 24, 2008	23.96	24.12	23.12	23.72	21,629,608	-0.15(-0.64%)
Jun 23, 2008	23.67	24.14	23.36	23.88	17,288,322	+0.51(+2.19%)
Jun 20, 2008	24.10	24.11	23.22	23.36	21,146,714	-0.91(-3.76%)
Jun 19, 2008	24.32	24.40	23.83	24.28	22,717,046	+0.06(+0.25%)
Jun 18, 2008	24.51	24.87	23.82	24.22	17,568,060	-0.53(-2.13%)
Jun 17, 2008	24.52	24.97	24.38	24.74	15,402,849	+0.49(+2.04%)
Jun 16, 2008	24.65	24.65	24.00	24.25	15,821,298	-0.40(-1.61%)
Jun 13, 2008	24.52	24.89	24.25	24.65	13,189,814	+0.23(+0.95%)
Jun 12, 2008	24.62	25.24	24.29	24.41	18,175,406	-0.14(-0.58%)
Jun 11, 2008	24.55	24.76	23.67	24.56	22,349,380	+0.04(+0.18%)
Jun 10, 2008	24.97	25.10	24.29	24.51	22,439,326	-0.41(-1.65%)
Jun 09, 2008	25.72	25.75	24.50	24.93	24,472,844	-0.54(-2.12%)
Jun 06, 2008	27.10	27.11	25.39	25.46	36,736,692	-1.82(-6.67%)
Jun 05, 2008	27.34	27.39	26.57	27.28	20,818,154	+0.14(+0.53%)
Jun 04, 2008	28.87	29.05	26.96	27.14	31,159,728	-1.50(-5.24%)
Jun 03, 2008	28.95	29.65	28.46	28.64	25,498,170	-0.42(-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.