Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.62	11.62	11.26	11.28	0	-0.20(-1.71%)
Aug 28, 2008	11.90	11.91	11.24	11.48	59,974,576	-0.32(-2.69%)
Aug 27, 2008	11.85	11.86	11.60	11.79	56,468,420	+0.27(+2.33%)
Aug 26, 2008	11.46	11.71	11.39	11.53	54,662,788	+0.34(+3.02%)
Aug 25, 2008	11.07	11.39	10.98	11.19	42,268,736	+0.08(+0.73%)
Aug 22, 2008	11.26	11.36	10.93	11.11	0	-0.41(-3.52%)
Aug 21, 2008	11.56	11.68	11.32	11.51	69,335,496	+0.18(+1.58%)
Aug 20, 2008	11.16	11.42	10.84	11.33	86,849,688	+0.40(+3.62%)
Aug 19, 2008	10.54	11.02	10.49	10.94	62,436,808	+0.47(+4.45%)
Aug 18, 2008	10.67	10.87	10.42	10.47	54,832,604	-0.14(-1.34%)
Aug 15, 2008	10.65	10.79	10.44	10.61	0	-0.20(-1.87%)
Aug 14, 2008	10.87	11.13	10.63	10.81	70,239,584	-0.17(-1.51%)
Aug 13, 2008	10.50	11.09	10.43	10.98	92,567,704	+0.49(+4.64%)
Aug 12, 2008	10.31	10.58	10.15	10.49	87,231,872	+0.35(+3.42%)
Aug 11, 2008	10.17	10.44	9.836	10.15	93,191,400	+0.06(+0.55%)
Aug 08, 2008	10.30	10.33	9.978	10.09	85,384,344	-0.42(-4.03%)
Aug 07, 2008	11.00	11.07	10.49	10.51	81,566,416	-0.28(-2.63%)
Aug 06, 2008	10.48	10.98	10.48	10.80	96,806,368	+0.33(+3.14%)
Aug 05, 2008	10.49	10.75	10.21	10.47	118,135,176	-0.08(-0.73%)
Aug 04, 2008	11.52	11.54	10.35	10.55	122,524,544	-0.93(-8.07%)
Aug 01, 2008	11.54	12.05	11.31	11.47	95,142,528	-0.22(-1.85%)
Jul 31, 2008	11.83	11.89	11.43	11.69	98,638,784	-0.19(-1.57%)
Jul 30, 2008	10.90	11.93	10.90	11.88	118,864,664	+0.88(+7.99%)
Jul 29, 2008	11.00	11.32	10.87	11.00	95,712,480	-0.41(-3.58%)
Jul 28, 2008	11.41	11.79	11.30	11.40	82,336,768	+0.15(+1.33%)
Jul 25, 2008	11.49	11.56	11.15	11.26	93,911,952	-0.18(-1.57%)
Jul 24, 2008	11.13	11.57	10.49	11.43	228,720,448	+0.49(+4.47%)
Jul 23, 2008	11.93	12.21	10.86	10.95	191,783,088	-0.96(-8.10%)
Jul 22, 2008	12.74	12.78	11.82	11.91	121,129,752	-1.10(-8.49%)
Jul 21, 2008	12.70	13.08	12.50	13.01	61,770,284	+0.35(+2.78%)
Jul 18, 2008	12.82	13.17	12.40	12.66	88,726,232	-0.10(-0.75%)
Jul 17, 2008	13.29	13.47	12.12	12.76	140,624,384	-0.45(-3.41%)
Jul 16, 2008	13.75	13.76	12.84	13.21	85,209,064	-0.66(-4.74%)
Jul 15, 2008	14.66	14.87	13.79	13.87	70,870,048	-0.82(-5.57%)
Jul 14, 2008	15.02	15.13	14.54	14.68	55,232,340	-0.12(-0.82%)
Jul 11, 2008	14.80	15.38	14.44	14.80	109,514,904	+0.45(+3.15%)
Jul 10, 2008	13.54	14.39	13.46	14.35	132,539,288	+0.90(+6.69%)
Jul 09, 2008	13.76	14.22	13.45	13.45	103,770,216	-0.89(-6.22%)
Jul 08, 2008	14.75	14.75	13.84	14.35	107,686,400	-0.65(-4.34%)
Jul 07, 2008	15.46	15.81	14.77	15.00	68,022,368	-0.57(-3.65%)
Jul 04, 2008	15.78	16.02	14.83	15.56	69,476,048	+0.00(+0.00%)
Jul 03, 2008	15.78	16.02	14.83	15.56	69,476,048	-0.61(-3.77%)
Jul 02, 2008	17.04	17.25	16.13	16.18	135,091,712	+0.48(+3.03%)
Jul 01, 2008	15.44	15.74	15.27	15.70	62,440,664	+0.33(+2.12%)
Jun 30, 2008	15.46	15.64	15.13	15.37	60,052,436	+0.44(+2.92%)
Jun 27, 2008	14.73	15.11	14.66	14.94	68,707,016	+0.28(+1.89%)
Jun 26, 2008	15.03	15.09	14.21	14.66	67,820,952	-0.20(-1.36%)
Jun 25, 2008	15.32	15.32	14.37	14.86	83,968,384	-0.39(-2.57%)
Jun 24, 2008	15.71	15.72	15.20	15.25	63,200,436	-0.55(-3.45%)
Jun 23, 2008	15.13	15.83	15.03	15.80	60,759,744	+0.89(+5.99%)
Jun 20, 2008	15.16	15.29	14.73	14.91	60,157,716	+0.13(+0.90%)
Jun 19, 2008	15.77	15.87	14.63	14.77	83,223,688	-0.59(-3.87%)
Jun 18, 2008	15.09	15.40	14.98	15.37	64,653,108	+0.45(+3.03%)
Jun 17, 2008	14.28	14.93	14.26	14.92	58,503,800	+0.69(+4.81%)
Jun 16, 2008	14.10	14.33	13.93	14.23	41,373,432	+0.42(+3.04%)
Jun 13, 2008	13.56	13.92	13.41	13.81	32,022,354	+0.23(+1.66%)
Jun 12, 2008	13.72	13.87	13.44	13.59	47,133,560	-0.32(-2.31%)
Jun 11, 2008	13.94	14.04	13.67	13.91	44,933,892	+0.19(+1.38%)
Jun 10, 2008	13.83	14.32	13.46	13.72	66,406,804	-0.28(-2.03%)
Jun 09, 2008	13.79	14.18	13.75	14.00	54,946,352	+0.47(+3.50%)
Jun 06, 2008	13.63	14.12	13.52	13.53	97,425,680	+0.46(+3.51%)
Jun 05, 2008	12.72	13.07	12.64	13.07	41,607,940	+0.55(+4.37%)
Jun 04, 2008	12.76	12.92	12.49	12.52	43,723,232	-0.37(-2.84%)
Jun 03, 2008	13.01	13.23	12.80	12.89	38,175,192	-0.07(-0.56%)

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.