Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.65	22.84	21.30	22.37	3,109,148	+0.59(+2.72%)
Aug 28, 2008	21.40	21.92	21.07	21.78	4,048,461	+0.65(+3.08%)
Aug 27, 2008	20.35	21.21	20.35	21.13	1,948,928	+0.43(+2.05%)
Aug 26, 2008	20.43	21.13	20.36	20.71	3,185,357	-0.03(-0.12%)
Aug 25, 2008	21.26	21.26	20.46	20.73	2,333,058	-0.53(-2.47%)
Aug 22, 2008	21.66	21.87	20.76	21.26	2,877,812	+0.09(+0.43%)
Aug 21, 2008	20.86	21.66	20.69	21.16	2,327,702	-0.43(-2.01%)
Aug 20, 2008	21.04	21.72	20.84	21.60	4,746,022	+0.55(+2.61%)
Aug 19, 2008	21.46	21.96	20.71	21.05	5,624,769	-0.55(-2.55%)
Aug 18, 2008	22.93	23.47	21.41	21.60	3,783,881	-1.73(-7.40%)
Aug 15, 2008	24.02	24.63	23.02	23.32	3,193,846	+0.12(+0.50%)
Aug 14, 2008	22.35	23.57	22.20	23.21	4,776,659	+0.79(+3.53%)
Aug 13, 2008	23.12	23.32	20.96	22.41	9,697,064	-1.01(-4.31%)
Aug 12, 2008	26.77	27.17	22.51	23.42	7,999,514	-3.92(-14.33%)
Aug 11, 2008	27.05	27.95	26.37	27.34	5,646,940	+0.67(+2.50%)
Aug 08, 2008	26.87	27.42	25.83	26.67	5,380,126	-0.10(-0.37%)
Aug 07, 2008	28.50	29.15	25.87	26.77	6,738,867	-1.87(-6.52%)
Aug 06, 2008	26.86	29.09	26.62	28.64	5,049,693	+0.66(+2.35%)
Aug 05, 2008	25.81	27.98	25.56	27.98	5,825,475	+2.73(+10.83%)
Aug 04, 2008	25.84	25.84	24.27	25.25	4,286,166	-0.25(-0.98%)
Aug 01, 2008	25.66	25.79	24.25	25.50	3,221,961	+1.10(+4.51%)
Jul 31, 2008	23.44	25.01	23.34	24.40	4,239,881	+0.14(+0.58%)
Jul 30, 2008	24.09	25.55	23.56	24.26	5,544,426	+1.00(+4.30%)
Jul 29, 2008	23.26	23.26	20.88	23.26	4,971,545	+1.73(+8.06%)
Jul 28, 2008	24.40	24.41	21.32	21.52	5,947,748	-1.03(-4.58%)
Jul 25, 2008	22.91	23.46	21.17	22.56	8,340,525	-0.12(-0.51%)
Jul 24, 2008	25.66	25.76	22.28	22.67	7,099,635	-2.13(-8.57%)
Jul 23, 2008	23.74	26.80	23.59	24.80	11,557,330	+1.22(+5.16%)
Jul 22, 2008	21.44	23.66	19.66	23.58	9,713,052	+1.78(+8.18%)
Jul 21, 2008	21.71	22.33	21.51	21.80	9,708,647	+0.69(+3.28%)
Jul 18, 2008	23.14	23.14	19.91	21.11	11,226,903	-1.83(-7.96%)
Jul 17, 2008	20.54	24.16	20.54	22.93	16,189,441	+3.31(+16.86%)
Jul 16, 2008	16.78	19.73	16.55	19.62	12,654,073	+3.56(+22.16%)
Jul 15, 2008	16.23	17.11	14.61	16.06	15,211,247	-0.38(-2.33%)
Jul 14, 2008	20.22	21.21	16.39	16.45	15,595,511	-4.97(-23.20%)
Jul 11, 2008	20.57	21.71	19.86	21.41	7,940,488	-0.31(-1.42%)
Jul 10, 2008	21.92	22.41	20.73	21.72	6,193,701	-0.23(-1.06%)
Jul 09, 2008	23.84	24.36	21.92	21.96	5,264,298	-1.83(-7.68%)
Jul 08, 2008	22.01	23.79	21.65	23.78	5,558,807	+1.47(+6.57%)
Jul 07, 2008	22.94	23.96	21.76	22.31	10,105,356	-0.23(-1.04%)
Jul 04, 2008	26.44	26.44	20.85	22.55	14,858,456	+0.00(+0.00%)
Jul 03, 2008	26.44	26.44	20.85	22.55	14,858,456	-3.81(-14.45%)
Jul 02, 2008	27.44	28.19	26.25	26.36	5,246,884	-0.69(-2.56%)
Jul 01, 2008	25.88	27.11	25.44	27.05	5,968,832	+0.80(+3.05%)
Jun 30, 2008	27.34	27.67	26.23	26.25	4,441,087	-0.88(-3.26%)
Jun 27, 2008	26.84	27.62	26.37	27.13	5,846,947	+0.45(+1.69%)
Jun 26, 2008	25.87	27.04	25.43	26.68	7,239,334	-0.53(-1.93%)
Jun 25, 2008	26.91	29.41	26.67	27.21	10,326,342	+1.38(+5.32%)
Jun 24, 2008	25.84	26.24	24.56	25.83	7,130,407	-0.08(-0.32%)
Jun 23, 2008	27.42	27.45	25.85	25.92	3,173,425	-0.83(-3.12%)
Jun 20, 2008	25.96	28.10	25.27	26.75	7,440,586	-0.07(-0.28%)
Jun 19, 2008	26.47	26.97	25.51	26.82	8,595,140	+0.13(+0.50%)
Jun 18, 2008	26.86	27.32	25.82	26.69	8,571,123	-1.13(-4.05%)
Jun 17, 2008	30.73	30.82	27.02	27.82	10,206,586	-3.16(-10.20%)
Jun 16, 2008	28.93	31.24	28.61	30.98	5,792,667	+1.85(+6.35%)
Jun 13, 2008	30.10	30.33	27.92	29.13	4,974,337	-0.73(-2.46%)
Jun 12, 2008	30.04	31.26	29.56	29.86	4,872,089	-0.12(-0.39%)
Jun 11, 2008	31.27	31.56	29.48	29.98	5,276,976	-1.45(-4.62%)
Jun 10, 2008	31.12	31.93	30.83	31.43	5,007,799	+0.06(+0.19%)
Jun 09, 2008	33.22	33.31	31.13	31.37	6,231,178	-1.78(-5.38%)
Jun 06, 2008	34.48	35.02	33.13	33.15	4,787,927	-1.88(-5.38%)
Jun 05, 2008	34.70	35.44	34.34	35.04	2,936,981	+0.59(+1.72%)
Jun 04, 2008	34.44	35.40	34.39	34.44	3,212,062	-0.33(-0.96%)
Jun 03, 2008	35.39	35.64	34.03	34.78	5,333,502	-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.