Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.54	19.60	19.28	19.38	11,205,720	-0.27(-1.37%)
Aug 28, 2008	19.48	19.76	19.38	19.65	11,729,364	+0.28(+1.45%)
Aug 27, 2008	19.08	19.45	18.93	19.37	9,300,011	+0.28(+1.47%)
Aug 26, 2008	19.12	19.20	19.00	19.09	8,770,560	+0.00(+0.00%)
Aug 25, 2008	19.34	19.40	19.05	19.09	13,779,228	-0.44(-2.25%)
Aug 22, 2008	19.11	19.68	19.10	19.53	11,087,897	+0.42(+2.20%)
Aug 21, 2008	19.06	19.18	18.86	19.11	16,994,504	-0.06(-0.31%)
Aug 20, 2008	19.57	19.65	19.10	19.17	16,336,874	-0.25(-1.29%)
Aug 19, 2008	19.78	19.91	19.41	19.42	12,837,279	-0.31(-1.57%)
Aug 18, 2008	20.47	20.52	19.66	19.73	14,586,844	-0.71(-3.47%)
Aug 15, 2008	20.27	20.82	20.27	20.44	14,949,053	+0.16(+0.79%)
Aug 14, 2008	20.20	20.57	20.14	20.28	11,103,300	-0.08(-0.39%)
Aug 13, 2008	20.33	20.48	20.06	20.36	11,926,890	-0.07(-0.34%)
Aug 12, 2008	20.21	20.60	20.04	20.43	13,848,833	+0.17(+0.84%)
Aug 11, 2008	19.89	20.28	19.65	20.26	12,879,388	+0.36(+1.81%)
Aug 08, 2008	20.19	20.19	19.87	19.90	13,639,967	-0.29(-1.44%)
Aug 07, 2008	19.80	20.25	19.64	20.19	14,017,472	+0.19(+0.95%)
Aug 06, 2008	19.77	20.18	19.53	20.00	14,698,596	+0.18(+0.91%)
Aug 05, 2008	19.70	19.91	19.53	19.82	14,415,200	+0.44(+2.27%)
Aug 04, 2008	19.77	19.77	19.21	19.38	14,063,249	-0.42(-2.12%)
Aug 01, 2008	20.09	20.12	19.53	19.80	19,774,044	-0.09(-0.45%)
Jul 31, 2008	19.89	20.15	19.85	19.89	16,613,817	-0.14(-0.70%)
Jul 30, 2008	20.18	20.18	19.96	20.03	24,957,252	-0.12(-0.60%)
Jul 29, 2008	20.01	20.34	19.68	20.15	16,649,903	+0.03(+0.15%)
Jul 28, 2008	20.99	21.17	20.06	20.12	13,733,795	-1.01(-4.78%)
Jul 25, 2008	20.55	21.19	20.28	21.13	20,134,684	+0.60(+2.92%)
Jul 24, 2008	20.61	21.06	20.05	20.53	24,369,824	+0.14(+0.69%)
Jul 23, 2008	21.91	22.48	20.00	20.39	47,948,412	-1.01(-4.72%)
Jul 22, 2008	21.39	21.70	20.85	21.40	29,598,430	-0.27(-1.25%)
Jul 21, 2008	21.66	22.19	21.65	21.67	24,629,372	-0.78(-3.47%)
Jul 18, 2008	22.55	22.55	21.86	22.45	23,374,572	+0.01(+0.04%)
Jul 17, 2008	23.49	23.49	22.41	22.44	31,921,820	-0.04(-0.18%)
Jul 16, 2008	21.70	22.60	21.59	22.48	20,726,588	+0.94(+4.36%)
Jul 15, 2008	21.79	22.08	21.18	21.54	25,739,420	-1.03(-4.56%)
Jul 14, 2008	23.12	23.24	22.22	22.57	22,784,948	-1.00(-4.24%)
Jul 11, 2008	23.00	23.89	22.64	23.57	23,062,034	+0.07(+0.30%)
Jul 10, 2008	23.76	24.10	23.04	23.50	18,501,796	-0.32(-1.34%)
Jul 09, 2008	24.74	24.80	23.82	23.82	21,718,012	-0.82(-3.33%)
Jul 08, 2008	23.83	24.66	23.81	24.64	34,235,924	+0.73(+3.05%)
Jul 07, 2008	23.40	24.25	22.92	23.91	84,175,736	+2.56(+11.99%)
Jul 04, 2008	21.35	21.75	21.03	21.35	21,925,844	+0.00(+0.00%)
Jul 03, 2008	21.35	21.75	21.03	21.35	21,925,844	+0.47(+2.25%)
Jul 02, 2008	21.89	21.90	20.67	20.88	58,428,928	+0.68(+3.37%)
Jul 01, 2008	20.48	20.49	19.59	20.20	36,635,208	-0.46(-2.23%)
Jun 30, 2008	21.08	21.20	20.60	20.66	17,170,792	-0.67(-3.14%)
Jun 27, 2008	21.29	21.46	20.70	21.33	30,068,544	-0.04(-0.19%)
Jun 26, 2008	21.59	21.89	21.28	21.37	23,991,608	-0.64(-2.91%)
Jun 25, 2008	22.00	22.24	21.86	22.01	19,548,578	-0.03(-0.14%)
Jun 24, 2008	21.17	23.71	20.60	22.04	85,200,776	+0.59(+2.75%)
Jun 23, 2008	22.07	22.12	21.30	21.45	29,819,058	-0.54(-2.46%)
Jun 20, 2008	22.49	22.53	21.90	21.99	34,596,308	-0.74(-3.26%)
Jun 19, 2008	22.78	22.87	22.37	22.73	19,002,712	-0.18(-0.79%)
Jun 18, 2008	23.22	23.22	22.63	22.91	14,257,001	-0.34(-1.46%)
Jun 17, 2008	23.58	23.58	22.90	23.25	22,808,800	-0.29(-1.23%)
Jun 16, 2008	22.95	23.58	22.71	23.54	44,701,620	+0.07(+0.30%)
Jun 13, 2008	22.82	23.48	21.75	23.47	118,565,056	-0.05(-0.21%)
Jun 12, 2008	26.33	26.33	22.50	23.52	122,040,072	-2.63(-10.06%)
Jun 11, 2008	26.42	26.46	26.00	26.15	13,318,777	-0.25(-0.95%)
Jun 10, 2008	26.43	26.58	26.25	26.40	11,854,080	-0.18(-0.68%)
Jun 09, 2008	26.50	26.86	26.10	26.58	17,242,760	+0.14(+0.53%)
Jun 06, 2008	26.50	27.08	26.03	26.44	37,751,168	+0.08(+0.30%)
Jun 05, 2008	26.46	26.64	25.97	26.36	30,152,964	-0.49(-1.82%)
Jun 04, 2008	26.25	27.05	26.16	26.85	29,975,664	+0.70(+2.68%)
Jun 03, 2008	26.36	26.60	25.78	26.15	25,586,624	-0.25(-0.95%)

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.