Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.64	22.83	21.29	22.37	3,110,273	+0.59(+2.72%)
Aug 28, 2008	21.39	21.92	21.07	21.77	4,049,926	+0.65(+3.08%)
Aug 27, 2008	20.34	21.21	20.34	21.12	1,949,634	+0.43(+2.05%)
Aug 26, 2008	20.42	21.12	20.35	20.70	3,186,510	-0.03(-0.12%)
Aug 25, 2008	21.25	21.25	20.46	20.72	2,333,902	-0.52(-2.47%)
Aug 22, 2008	21.65	21.87	20.75	21.25	2,878,854	+0.09(+0.43%)
Aug 21, 2008	20.85	21.66	20.68	21.16	2,328,545	-0.43(-2.01%)
Aug 20, 2008	21.03	21.72	20.83	21.59	4,747,740	+0.55(+2.61%)
Aug 19, 2008	21.46	21.95	20.70	21.04	5,626,805	-0.55(-2.55%)
Aug 18, 2008	22.92	23.46	21.41	21.59	3,785,250	-1.72(-7.40%)
Aug 15, 2008	24.01	24.62	23.01	23.32	3,195,002	+0.12(+0.50%)
Aug 14, 2008	22.34	23.56	22.19	23.20	4,778,388	+0.79(+3.53%)
Aug 13, 2008	23.11	23.32	20.96	22.41	9,700,574	-1.01(-4.31%)
Aug 12, 2008	26.76	27.16	22.50	23.41	8,002,409	-3.92(-14.33%)
Aug 11, 2008	27.04	27.94	26.36	27.33	5,648,983	+0.67(+2.50%)
Aug 08, 2008	26.86	27.41	25.82	26.66	5,382,074	-0.10(-0.37%)
Aug 07, 2008	28.49	29.14	25.86	26.76	6,741,306	-1.87(-6.52%)
Aug 06, 2008	26.85	29.08	26.61	28.63	5,051,521	+0.66(+2.35%)
Aug 05, 2008	25.80	27.97	25.55	27.97	5,827,584	+2.73(+10.83%)
Aug 04, 2008	25.83	25.83	24.26	25.24	4,287,717	-0.25(-0.98%)
Aug 01, 2008	25.65	25.78	24.24	25.49	3,223,127	+1.10(+4.51%)
Jul 31, 2008	23.43	25.00	23.33	24.39	4,241,416	+0.14(+0.58%)
Jul 30, 2008	24.08	25.54	23.55	24.25	5,546,433	+1.00(+4.30%)
Jul 29, 2008	23.25	23.25	20.87	23.25	4,973,344	+1.73(+8.06%)
Jul 28, 2008	24.39	24.40	21.32	21.52	5,949,901	-1.03(-4.58%)
Jul 25, 2008	22.91	23.45	21.17	22.55	8,343,544	-0.12(-0.51%)
Jul 24, 2008	25.65	25.75	22.27	22.67	7,102,205	-2.12(-8.57%)
Jul 23, 2008	23.73	26.79	23.58	24.79	11,561,513	+1.22(+5.16%)
Jul 22, 2008	21.43	23.65	19.65	23.57	9,716,567	+1.78(+8.18%)
Jul 21, 2008	21.70	22.32	21.50	21.79	9,712,161	+0.69(+3.28%)
Jul 18, 2008	23.13	23.13	19.90	21.10	11,230,967	-1.82(-7.96%)
Jul 17, 2008	20.53	24.15	20.53	22.92	16,195,301	+3.31(+16.86%)
Jul 16, 2008	16.77	19.72	16.54	19.62	12,658,653	+3.56(+22.16%)
Jul 15, 2008	16.22	17.11	14.61	16.06	15,216,753	-0.38(-2.33%)
Jul 14, 2008	20.22	21.20	16.38	16.44	15,601,155	-4.97(-23.20%)
Jul 11, 2008	20.57	21.71	19.85	21.41	7,943,362	-0.31(-1.42%)
Jul 10, 2008	21.92	22.41	20.72	21.72	6,195,943	-0.23(-1.06%)
Jul 09, 2008	23.83	24.35	21.92	21.95	5,266,203	-1.82(-7.68%)
Jul 08, 2008	22.00	23.78	21.64	23.77	5,560,819	+1.47(+6.57%)
Jul 07, 2008	22.93	23.95	21.76	22.31	10,109,013	-0.23(-1.04%)
Jul 04, 2008	26.43	26.43	20.84	22.54	14,863,834	+0.00(+0.00%)
Jul 03, 2008	26.43	26.43	20.84	22.54	14,863,834	-3.81(-14.45%)
Jul 02, 2008	27.43	28.18	26.24	26.35	5,248,783	-0.69(-2.56%)
Jul 01, 2008	25.87	27.10	25.43	27.04	5,970,993	+0.80(+3.05%)
Jun 30, 2008	27.33	27.66	26.22	26.24	4,442,694	-0.88(-3.26%)
Jun 27, 2008	26.83	27.61	26.36	27.12	5,849,063	+0.45(+1.69%)
Jun 26, 2008	25.86	27.03	25.42	26.67	7,241,955	-0.52(-1.93%)
Jun 25, 2008	26.90	29.40	26.66	27.20	10,330,080	+1.37(+5.32%)
Jun 24, 2008	25.83	26.23	24.55	25.82	7,132,988	-0.08(-0.32%)
Jun 23, 2008	27.41	27.44	25.84	25.91	3,174,574	-0.83(-3.12%)
Jun 20, 2008	25.95	28.09	25.26	26.74	7,443,279	-0.08(-0.28%)
Jun 19, 2008	26.46	26.96	25.50	26.81	8,598,251	+0.13(+0.50%)
Jun 18, 2008	26.85	27.31	25.81	26.68	8,574,226	-1.12(-4.05%)
Jun 17, 2008	30.71	30.81	27.01	27.81	10,210,280	-3.16(-10.20%)
Jun 16, 2008	28.91	31.23	28.60	30.96	5,794,764	+1.85(+6.35%)
Jun 13, 2008	30.09	30.31	27.91	29.11	4,976,138	-0.73(-2.46%)
Jun 12, 2008	30.03	31.25	29.55	29.85	4,873,852	-0.12(-0.39%)
Jun 11, 2008	31.26	31.55	29.46	29.96	5,278,886	-1.45(-4.62%)
Jun 10, 2008	31.11	31.92	30.81	31.41	5,009,612	+0.06(+0.19%)
Jun 09, 2008	33.21	33.30	31.11	31.36	6,233,433	-1.78(-5.38%)
Jun 06, 2008	34.46	35.01	33.12	33.14	4,789,660	-1.88(-5.38%)
Jun 05, 2008	34.69	35.43	34.33	35.02	2,938,044	+0.59(+1.72%)
Jun 04, 2008	34.43	35.39	34.38	34.43	3,213,225	-0.33(-0.96%)
Jun 03, 2008	35.37	35.63	34.02	34.76	5,335,432	-0.44(-1.25%)

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.