Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	24.37	24.77	24.06	24.52	7,893,129	+0.07(+0.31%)
Aug 28, 2008	23.79	24.46	23.52	24.44	9,408,494	+1.05(+4.48%)
Aug 27, 2008	23.12	23.52	22.84	23.40	2,712,392	+0.34(+1.49%)
Aug 26, 2008	22.94	23.28	22.59	23.05	9,099,576	+0.28(+1.25%)
Aug 25, 2008	23.44	23.47	22.75	22.77	5,639,784	-0.89(-3.76%)
Aug 22, 2008	23.46	23.79	23.08	23.66	5,205,846	+0.78(+3.40%)
Aug 21, 2008	22.83	23.13	22.55	22.88	6,285,264	-0.40(-1.70%)
Aug 20, 2008	22.81	23.30	22.22	23.28	9,355,923	+0.49(+2.13%)
Aug 19, 2008	23.22	23.23	22.47	22.79	8,557,932	-0.76(-3.21%)
Aug 18, 2008	24.03	24.41	23.45	23.55	5,397,088	-0.93(-3.79%)
Aug 15, 2008	24.30	24.95	24.14	24.47	0	+0.28(+1.14%)
Aug 14, 2008	23.34	24.36	23.29	24.20	10,334,515	+0.76(+3.22%)
Aug 13, 2008	24.06	24.09	23.05	23.44	12,048,610	-0.96(-3.93%)
Aug 12, 2008	25.73	25.73	24.14	24.40	16,618,606	-1.64(-6.29%)
Aug 11, 2008	25.06	26.51	25.04	26.04	5,821,559	+0.81(+3.20%)
Aug 08, 2008	24.32	25.51	24.27	25.23	8,689,835	+0.69(+2.81%)
Aug 07, 2008	25.36	25.81	24.14	24.54	16,781,330	-1.17(-4.54%)
Aug 06, 2008	25.55	25.96	25.03	25.71	7,003,348	-0.06(-0.23%)
Aug 05, 2008	24.78	25.88	24.73	25.77	9,158,130	+1.26(+5.16%)
Aug 04, 2008	24.70	24.92	23.86	24.50	8,444,625	-0.23(-0.94%)
Aug 01, 2008	24.69	25.04	23.91	24.74	17,516,214	+0.25(+1.04%)
Jul 31, 2008	24.41	25.05	24.13	24.48	9,998,007	-0.21(-0.85%)
Jul 30, 2008	24.78	25.27	23.90	24.69	22,189,414	+0.49(+2.04%)
Jul 29, 2008	24.20	24.32	22.08	24.20	10,719,866	+1.91(+8.56%)
Jul 28, 2008	23.18	23.84	22.13	22.29	12,288,947	-1.20(-5.13%)
Jul 25, 2008	23.54	24.09	22.67	23.49	13,547,508	-0.07(-0.29%)
Jul 24, 2008	25.20	25.51	23.39	23.56	18,680,702	-1.83(-7.19%)
Jul 23, 2008	24.87	26.38	24.60	25.39	27,736,258	+0.40(+1.59%)
Jul 22, 2008	22.57	25.06	21.70	24.99	22,541,508	+2.18(+9.54%)
Jul 21, 2008	23.78	24.07	22.81	22.81	13,766,659	-0.31(-1.33%)
Jul 18, 2008	23.18	23.59	22.33	23.12	11,178,714	+0.64(+2.86%)
Jul 17, 2008	21.72	23.18	21.15	22.48	27,104,554	+1.76(+8.49%)
Jul 16, 2008	18.65	20.91	18.41	20.72	16,197,977	+2.82(+15.76%)
Jul 15, 2008	18.09	19.09	17.15	17.90	14,224,024	-0.43(-2.37%)
Jul 14, 2008	20.88	20.88	18.33	18.33	15,045,800	-1.87(-9.26%)
Jul 11, 2008	20.04	20.76	19.67	20.20	10,409,272	-0.44(-2.14%)
Jul 10, 2008	20.56	21.07	20.20	20.64	13,433,868	+0.01(+0.07%)
Jul 09, 2008	21.92	22.14	20.55	20.63	6,917,529	-1.21(-5.55%)
Jul 08, 2008	20.29	21.91	20.10	21.84	8,549,529	+1.64(+8.11%)
Jul 07, 2008	21.32	21.44	19.90	20.20	10,947,905	-0.94(-4.42%)
Jul 04, 2008	21.59	21.75	20.85	21.14	3,433,703	+0.00(+0.00%)
Jul 03, 2008	21.59	21.75	20.85	21.14	3,433,703	-0.04(-0.21%)
Jul 02, 2008	22.04	22.51	21.17	21.18	8,262,308	-0.75(-3.41%)
Jul 01, 2008	21.08	21.93	20.78	21.93	15,105,162	+0.54(+2.52%)
Jun 30, 2008	21.93	21.96	21.21	21.39	10,530,537	-0.46(-2.09%)
Jun 27, 2008	22.09	22.42	21.53	21.85	14,501,413	-0.30(-1.35%)
Jun 26, 2008	22.63	22.63	22.13	22.15	8,799,623	-0.88(-3.80%)
Jun 25, 2008	22.97	24.06	22.88	23.02	8,587,511	+0.10(+0.46%)
Jun 24, 2008	22.36	23.23	22.06	22.92	9,380,341	+0.55(+2.48%)
Jun 23, 2008	23.25	23.25	22.32	22.36	6,145,215	-0.59(-2.58%)
Jun 20, 2008	22.51	23.70	22.36	22.96	16,413,198	-0.69(-2.91%)
Jun 19, 2008	23.53	23.75	22.73	23.64	9,536,607	+0.04(+0.19%)
Jun 18, 2008	23.91	23.98	23.23	23.60	16,763,979	-0.57(-2.35%)
Jun 17, 2008	25.47	25.58	24.17	24.17	10,215,240	-1.03(-4.07%)
Jun 16, 2008	24.56	25.54	24.52	25.19	7,406,352	+0.55(+2.22%)
Jun 13, 2008	25.03	25.13	24.12	24.65	10,202,971	-0.08(-0.33%)
Jun 12, 2008	24.72	25.47	24.43	24.73	3,790,226	+0.22(+0.92%)
Jun 11, 2008	25.42	25.55	24.32	24.50	2,714,147	-0.89(-3.51%)
Jun 10, 2008	25.71	25.97	24.69	25.39	6,750,119	+0.31(+1.22%)
Jun 09, 2008	26.01	26.02	24.71	25.09	3,764,884	-0.79(-3.04%)
Jun 06, 2008	27.00	27.00	25.84	25.87	3,684,914	-1.43(-5.23%)
Jun 05, 2008	27.10	27.43	26.94	27.30	3,741,459	+0.37(+1.37%)
Jun 04, 2008	27.21	27.53	26.74	26.93	4,921,393	-0.39(-1.43%)
Jun 03, 2008	27.70	27.91	26.94	27.32	5,031,054	-0.28(-1.00%)

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.