Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	16.90	16.94	16.24	16.65	20,911,904	+0.18(+1.07%)
Sep 29, 2008	18.14	18.41	15.50	16.48	30,710,964	-2.30(-12.26%)
Sep 26, 2008	18.86	19.67	18.08	18.78	0	-0.85(-4.31%)
Sep 25, 2008	18.90	19.87	18.55	19.63	22,609,930	+0.94(+5.03%)
Sep 24, 2008	18.16	18.73	17.64	18.69	20,052,538	+0.72(+4.01%)
Sep 23, 2008	17.70	18.55	17.64	17.97	23,316,250	+0.38(+2.16%)
Sep 22, 2008	18.70	18.95	17.36	17.59	22,139,600	-1.20(-6.38%)
Sep 19, 2008	18.69	18.91	17.73	18.79	0	+1.11(+6.28%)
Sep 18, 2008	17.17	17.95	16.63	17.68	30,046,736	+0.90(+5.34%)
Sep 17, 2008	17.32	18.52	16.51	16.78	33,817,844	-0.68(-3.90%)
Sep 16, 2008	16.72	17.70	15.89	17.46	36,577,228	+0.32(+1.86%)
Sep 15, 2008	18.47	18.53	16.69	17.14	39,701,232	-2.57(-13.05%)
Sep 12, 2008	18.59	19.91	18.36	19.72	0	+1.56(+8.60%)
Sep 11, 2008	17.22	18.22	16.85	18.15	37,968,476	+1.17(+6.89%)
Sep 10, 2008	16.92	17.40	16.11	16.98	31,056,544	+0.21(+1.28%)
Sep 09, 2008	18.69	18.69	16.68	16.77	38,793,060	-2.25(-11.82%)
Sep 08, 2008	18.77	19.15	18.08	19.02	26,130,240	+0.67(+3.65%)
Sep 05, 2008	18.41	18.68	17.60	18.35	0	-0.16(-0.86%)
Sep 04, 2008	19.47	19.54	18.42	18.51	23,941,976	-0.60(-3.16%)
Sep 03, 2008	18.27	19.25	18.02	19.11	26,278,702	+0.95(+5.24%)
Sep 02, 2008	19.73	19.73	18.01	18.16	26,634,572	-0.95(-4.95%)
Aug 29, 2008	19.51	19.51	19.02	19.11	0	-0.14(-0.74%)
Aug 28, 2008	19.51	19.78	18.77	19.25	14,672,588	+0.00(+0.00%)
Aug 27, 2008	18.63	19.76	18.58	19.25	24,141,000	+0.78(+4.23%)
Aug 26, 2008	18.35	18.73	18.22	18.47	12,939,524	+0.27(+1.51%)
Aug 25, 2008	18.44	18.88	18.07	18.19	10,341,490	-0.31(-1.66%)
Aug 22, 2008	18.87	18.93	18.27	18.50	0	-0.29(-1.52%)
Aug 21, 2008	18.80	19.03	18.54	18.79	11,845,517	-0.38(-1.98%)
Aug 20, 2008	18.22	19.32	18.03	19.17	20,666,582	+0.80(+4.34%)
Aug 19, 2008	17.86	18.43	17.72	18.37	14,708,960	+0.43(+2.42%)
Aug 18, 2008	18.90	18.96	17.81	17.93	15,015,159	-0.88(-4.67%)
Aug 15, 2008	18.80	19.14	18.53	18.81	0	+0.16(+0.88%)
Aug 14, 2008	19.14	19.15	18.47	18.65	15,870,522	-0.47(-2.47%)
Aug 13, 2008	18.62	19.31	18.41	19.12	21,151,150	+0.56(+2.99%)
Aug 12, 2008	19.36	19.50	18.48	18.57	18,606,096	-0.59(-3.10%)
Aug 11, 2008	19.21	19.63	18.78	19.16	19,415,474	+0.08(+0.40%)
Aug 08, 2008	18.38	19.21	18.03	19.08	24,106,924	+0.98(+5.40%)
Aug 07, 2008	18.81	19.07	18.01	18.10	21,180,902	-0.84(-4.44%)
Aug 06, 2008	17.75	19.02	17.75	18.95	31,455,362	+1.28(+7.25%)
Aug 05, 2008	17.13	17.95	16.90	17.66	28,293,178	+0.63(+3.71%)
Aug 04, 2008	17.71	17.95	16.92	17.03	20,879,400	-1.08(-5.95%)
Aug 01, 2008	18.38	18.38	17.68	18.11	14,686,847	-0.25(-1.38%)
Jul 31, 2008	19.00	19.17	18.27	18.36	20,191,994	-0.96(-4.98%)
Jul 30, 2008	18.67	19.39	18.27	19.32	28,334,214	+1.01(+5.49%)
Jul 29, 2008	18.32	18.33	17.20	18.32	31,890,000	+0.84(+4.78%)
Jul 28, 2008	17.84	17.88	17.36	17.48	19,499,900	-0.04(-0.22%)
Jul 25, 2008	17.64	17.86	17.31	17.52	15,675,080	+0.24(+1.40%)
Jul 24, 2008	18.68	18.68	17.16	17.28	25,853,868	-1.18(-6.37%)
Jul 23, 2008	19.59	19.65	18.37	18.46	25,274,880	-0.92(-4.76%)
Jul 22, 2008	19.62	19.88	18.96	19.38	24,605,678	-0.25(-1.29%)
Jul 21, 2008	18.53	19.95	18.39	19.63	26,881,742	+1.43(+7.88%)
Jul 18, 2008	18.27	18.71	17.96	18.20	20,182,352	-0.25(-1.34%)
Jul 17, 2008	18.08	18.58	17.73	18.45	32,228,522	+0.63(+3.52%)
Jul 16, 2008	17.89	18.49	17.35	17.82	33,764,068	+0.11(+0.62%)
Jul 15, 2008	17.31	18.43	16.32	17.71	43,726,624	+0.27(+1.58%)
Jul 14, 2008	18.14	18.14	17.26	17.43	16,741,022	-0.50(-2.79%)
Jul 11, 2008	18.14	18.37	17.19	17.93	28,798,274	-0.64(-3.46%)
Jul 10, 2008	18.85	18.88	18.04	18.58	26,866,750	-0.32(-1.72%)
Jul 09, 2008	20.13	20.31	18.81	18.90	23,607,770	-1.17(-5.83%)
Jul 08, 2008	20.53	20.53	19.26	20.07	25,889,804	-0.15(-0.73%)
Jul 07, 2008	20.89	21.28	19.96	20.22	27,004,310	-0.16(-0.81%)
Jul 04, 2008	20.89	20.99	20.09	20.39	17,279,122	+0.00(+0.00%)
Jul 03, 2008	20.89	20.99	20.09	20.39	17,279,122	-0.46(-2.19%)
Jul 02, 2008	22.16	22.34	20.75	20.84	24,462,946	-1.35(-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.