Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.15	17.62	17.00	17.30	23,678,900	+0.42(+2.49%)
Sep 29, 2008	18.77	18.92	16.88	16.88	37,058,808	-2.04(-10.78%)
Sep 26, 2008	18.75	19.25	18.65	18.92	14,926,087	-0.28(-1.46%)
Sep 25, 2008	19.09	19.56	18.97	19.20	14,482,564	+0.05(+0.26%)
Sep 24, 2008	18.90	19.19	18.82	19.15	12,765,794	+0.22(+1.16%)
Sep 23, 2008	18.71	19.13	18.67	18.93	20,230,072	+0.25(+1.34%)
Sep 22, 2008	19.60	19.60	18.64	18.68	16,911,646	-1.21(-6.08%)
Sep 19, 2008	20.58	20.79	19.27	19.89	31,651,748	-0.93(-4.47%)
Sep 18, 2008	18.79	20.82	18.49	20.82	37,285,872	+2.00(+10.63%)
Sep 17, 2008	18.97	19.08	18.20	18.82	28,797,462	-0.44(-2.28%)
Sep 16, 2008	18.25	19.35	18.24	19.26	33,897,000	+0.41(+2.18%)
Sep 15, 2008	18.27	19.14	18.25	18.85	32,564,004	-0.23(-1.21%)
Sep 12, 2008	18.43	19.17	18.34	19.08	21,308,348	+0.53(+2.86%)
Sep 11, 2008	17.40	18.57	17.33	18.55	28,407,872	+0.85(+4.80%)
Sep 10, 2008	17.63	17.79	17.25	17.70	19,619,590	+0.12(+0.68%)
Sep 09, 2008	18.14	18.19	17.53	17.58	25,271,404	-0.68(-3.72%)
Sep 08, 2008	18.33	18.37	17.87	18.26	16,435,101	+0.18(+1.00%)
Sep 05, 2008	17.92	18.34	17.80	18.08	17,089,048	+0.33(+1.86%)
Sep 04, 2008	18.71	18.81	17.75	17.75	23,887,884	-1.01(-5.38%)
Sep 03, 2008	18.85	19.00	18.70	18.76	11,557,073	+0.01(+0.05%)
Sep 02, 2008	19.63	19.77	18.74	18.75	16,945,140	-0.63(-3.25%)
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%)

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.