Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.66	17.70	16.96	17.40	20,014,180	+0.18(+1.07%)
Sep 29, 2008	18.96	19.24	16.19	17.22	29,392,580	-2.41(-12.26%)
Sep 26, 2008	19.70	20.55	18.89	19.62	0	-0.88(-4.31%)
Sep 25, 2008	19.74	20.77	19.38	20.51	21,639,312	+0.98(+5.03%)
Sep 24, 2008	18.97	19.57	18.43	19.53	19,191,706	+0.75(+4.01%)
Sep 23, 2008	18.50	19.38	18.43	18.77	22,315,312	+0.40(+2.16%)
Sep 22, 2008	19.54	19.80	18.14	18.38	21,189,174	-1.25(-6.38%)
Sep 19, 2008	19.53	19.76	18.52	19.63	0	+1.16(+6.28%)
Sep 18, 2008	17.94	18.75	17.38	18.47	28,756,866	+0.94(+5.34%)
Sep 17, 2008	18.10	19.35	17.25	17.53	32,366,086	-0.71(-3.90%)
Sep 16, 2008	17.47	18.49	16.60	18.24	35,007,012	+0.33(+1.86%)
Sep 15, 2008	19.30	19.36	17.44	17.91	37,996,904	-2.69(-13.05%)
Sep 12, 2008	19.42	20.80	19.18	20.60	0	+1.63(+8.60%)
Sep 11, 2008	17.99	19.04	17.60	18.97	36,338,536	+1.22(+6.89%)
Sep 10, 2008	17.68	18.18	16.84	17.75	29,723,326	+0.22(+1.28%)
Sep 09, 2008	19.53	19.53	17.42	17.52	37,127,720	-2.35(-11.82%)
Sep 08, 2008	19.61	20.01	18.89	19.87	25,008,500	+0.70(+3.65%)
Sep 05, 2008	19.23	19.52	18.39	19.17	0	-0.17(-0.86%)
Sep 04, 2008	20.35	20.42	19.24	19.34	22,914,176	-0.63(-3.16%)
Sep 03, 2008	19.09	20.12	18.83	19.97	25,150,588	+0.99(+5.24%)
Sep 02, 2008	20.62	20.62	18.82	18.97	25,491,182	-0.99(-4.95%)
Aug 29, 2008	20.38	20.38	19.88	19.96	0	-0.15(-0.74%)
Aug 28, 2008	20.39	20.66	19.61	20.11	14,042,711	+0.00(+0.00%)
Aug 27, 2008	19.46	20.65	19.41	20.11	23,104,656	+0.82(+4.23%)
Aug 26, 2008	19.18	19.57	19.04	19.30	12,384,045	+0.29(+1.51%)
Aug 25, 2008	19.27	19.73	18.88	19.01	9,897,542	-0.32(-1.66%)
Aug 22, 2008	19.72	19.78	19.09	19.33	0	-0.30(-1.52%)
Aug 21, 2008	19.65	19.88	19.38	19.63	11,337,003	-0.40(-1.98%)
Aug 20, 2008	19.04	20.19	18.84	20.03	19,779,390	+0.83(+4.34%)
Aug 19, 2008	18.66	19.26	18.51	19.19	14,077,522	+0.45(+2.42%)
Aug 18, 2008	19.74	19.81	18.61	18.74	14,370,577	-0.92(-4.67%)
Aug 15, 2008	19.64	20.00	19.36	19.66	0	+0.17(+0.88%)
Aug 14, 2008	20.00	20.01	19.30	19.49	15,189,220	-0.49(-2.47%)
Aug 13, 2008	19.46	20.17	19.24	19.98	20,243,156	+0.58(+2.99%)
Aug 12, 2008	20.23	20.37	19.31	19.40	17,807,360	-0.62(-3.10%)
Aug 11, 2008	20.08	20.51	19.62	20.02	18,581,990	+0.08(+0.40%)
Aug 08, 2008	19.20	20.07	18.84	19.94	23,072,042	+1.02(+5.40%)
Aug 07, 2008	19.65	19.93	18.82	18.92	20,271,630	-0.88(-4.44%)
Aug 06, 2008	18.54	19.87	18.54	19.80	30,105,022	+1.34(+7.25%)
Aug 05, 2008	17.90	18.75	17.66	18.46	27,078,586	+0.66(+3.71%)
Aug 04, 2008	18.50	18.75	17.68	17.80	19,983,072	-1.13(-5.95%)
Aug 01, 2008	19.20	19.20	18.47	18.92	14,056,358	-0.26(-1.38%)
Jul 31, 2008	19.85	20.03	19.09	19.19	19,325,176	-1.01(-4.98%)
Jul 30, 2008	19.51	20.25	19.09	20.19	27,117,860	+1.05(+5.49%)
Jul 29, 2008	19.14	19.15	17.97	19.14	30,521,000	+0.87(+4.78%)
Jul 28, 2008	18.64	18.68	18.14	18.27	18,662,792	-0.04(-0.22%)
Jul 25, 2008	18.43	18.66	18.09	18.31	15,002,168	+0.25(+1.40%)
Jul 24, 2008	19.51	19.52	17.93	18.06	24,743,992	-1.23(-6.37%)
Jul 23, 2008	20.47	20.54	19.20	19.28	24,189,860	-0.96(-4.76%)
Jul 22, 2008	20.50	20.77	19.81	20.25	23,549,386	-0.26(-1.29%)
Jul 21, 2008	19.36	20.85	19.21	20.51	25,727,740	+1.50(+7.88%)
Jul 18, 2008	19.09	19.55	18.76	19.01	19,315,948	-0.26(-1.34%)
Jul 17, 2008	18.89	19.41	18.52	19.27	30,844,990	+0.65(+3.52%)
Jul 16, 2008	18.69	19.32	18.12	18.62	32,314,618	+0.11(+0.62%)
Jul 15, 2008	18.09	19.26	17.06	18.50	41,849,492	+0.29(+1.58%)
Jul 14, 2008	18.96	18.96	18.03	18.22	16,022,350	-0.52(-2.79%)
Jul 11, 2008	18.95	19.20	17.96	18.74	27,561,998	-0.67(-3.46%)
Jul 10, 2008	19.69	19.73	18.85	19.41	25,713,394	-0.34(-1.72%)
Jul 09, 2008	21.04	21.22	19.66	19.75	22,594,318	-1.22(-5.83%)
Jul 08, 2008	21.45	21.45	20.13	20.97	24,778,386	-0.16(-0.73%)
Jul 07, 2008	21.82	22.24	20.86	21.13	25,845,048	-0.17(-0.81%)
Jul 04, 2008	21.83	21.93	21.00	21.30	16,537,350	+0.00(+0.00%)
Jul 03, 2008	21.83	21.93	21.00	21.30	16,537,350	-0.48(-2.19%)
Jul 02, 2008	23.15	23.34	21.68	21.78	23,412,782	-1.41(-6.09%)

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.