Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.00	28.06	27.74	27.82	6,608,015	+0.00(+0.00%)
Aug 28, 2008	28.13	28.21	27.56	27.82	10,080,186	-0.27(-0.95%)
Aug 27, 2008	27.95	28.13	27.83	28.09	7,792,363	+0.62(+2.25%)
Aug 26, 2008	27.18	27.67	27.15	27.47	12,356,195	+0.05(+0.18%)
Aug 25, 2008	27.53	27.82	27.30	27.42	5,671,762	-0.16(-0.59%)
Aug 22, 2008	27.65	27.89	27.43	27.58	9,285,062	-0.61(-2.16%)
Aug 21, 2008	27.93	28.32	27.52	28.19	18,765,962	+0.46(+1.65%)
Aug 20, 2008	27.64	27.82	27.37	27.73	19,766,486	+0.00(+0.02%)
Aug 19, 2008	27.54	27.77	27.30	27.73	17,336,352	-0.04(-0.14%)
Aug 18, 2008	28.21	28.25	27.68	27.77	12,710,053	+0.00(+0.00%)
Aug 15, 2008	28.07	28.08	27.67	27.77	0	-0.63(-2.23%)
Aug 14, 2008	28.49	28.80	28.10	28.40	10,807,111	-0.36(-1.24%)
Aug 13, 2008	28.37	28.91	28.23	28.76	16,792,600	-0.68(-2.30%)
Aug 12, 2008	29.52	29.63	29.23	29.43	10,701,516	+0.35(+1.21%)
Aug 11, 2008	29.30	29.30	28.75	29.08	8,964,721	+0.11(+0.37%)
Aug 08, 2008	28.74	29.18	28.63	28.97	11,719,113	-0.64(-2.15%)
Aug 07, 2008	30.10	30.17	29.57	29.61	10,341,681	-0.12(-0.41%)
Aug 06, 2008	29.39	29.75	29.31	29.73	12,147,317	+0.66(+2.26%)
Aug 05, 2008	29.00	29.11	28.76	29.07	12,639,803	+0.01(+0.05%)
Aug 04, 2008	30.05	30.05	28.97	29.06	9,599,319	-0.48(-1.63%)
Aug 01, 2008	29.86	29.90	29.49	29.54	13,214,710	-0.12(-0.39%)
Jul 31, 2008	29.87	30.03	29.57	29.66	15,339,658	-0.31(-1.05%)
Jul 30, 2008	29.23	29.97	29.14	29.97	22,361,410	+0.89(+3.07%)
Jul 29, 2008	29.08	29.88	28.95	29.08	19,284,288	-0.75(-2.52%)
Jul 28, 2008	30.12	30.12	29.72	29.83	10,244,238	+0.11(+0.37%)
Jul 25, 2008	29.87	30.08	29.55	29.72	9,090,719	+0.31(+1.07%)
Jul 24, 2008	29.60	29.90	29.23	29.41	10,828,329	-0.50(-1.68%)
Jul 23, 2008	30.40	30.41	29.77	29.91	12,050,756	-0.48(-1.59%)
Jul 22, 2008	30.88	30.88	30.14	30.39	11,871,464	-0.01(-0.05%)
Jul 21, 2008	30.14	30.46	29.96	30.41	9,128,649	+0.28(+0.95%)
Jul 18, 2008	29.86	30.27	29.74	30.12	9,849,673	+0.43(+1.45%)
Jul 17, 2008	30.03	30.22	29.36	29.69	13,738,410	-0.05(-0.18%)
Jul 16, 2008	29.96	30.00	29.35	29.75	13,659,915	-0.33(-1.11%)
Jul 15, 2008	30.88	30.97	30.06	30.08	9,927,277	-0.97(-3.12%)
Jul 14, 2008	31.20	31.31	30.76	31.05	8,733,077	-0.10(-0.33%)
Jul 11, 2008	31.69	31.72	30.75	31.15	11,161,587	-0.18(-0.57%)
Jul 10, 2008	31.22	31.36	30.72	31.33	11,225,214	+0.22(+0.70%)
Jul 09, 2008	31.39	31.86	31.04	31.11	10,750,249	-0.69(-2.16%)
Jul 08, 2008	31.92	31.95	31.38	31.80	9,792,182	-0.28(-0.87%)
Jul 07, 2008	32.25	32.68	31.77	32.08	14,592,548	+0.05(+0.17%)
Jul 04, 2008	32.09	32.11	31.57	32.02	10,836,305	+0.00(+0.00%)
Jul 03, 2008	32.09	32.11	31.57	32.02	10,836,305	+0.39(+1.22%)
Jul 02, 2008	32.77	32.93	31.62	31.64	15,620,121	-1.27(-3.86%)
Jul 01, 2008	33.27	33.36	32.51	32.91	13,497,564	-0.68(-2.01%)
Jun 30, 2008	33.39	33.83	33.32	33.58	10,345,418	+0.86(+2.64%)
Jun 27, 2008	32.64	32.85	32.44	32.72	10,866,982	-0.08(-0.25%)
Jun 26, 2008	33.32	33.41	32.67	32.80	8,658,108	-0.42(-1.28%)
Jun 25, 2008	33.20	33.50	32.59	33.23	14,101,868	+0.75(+2.32%)
Jun 24, 2008	32.47	32.85	32.40	32.47	8,337,185	-0.39(-1.18%)
Jun 23, 2008	32.29	32.89	32.29	32.86	9,413,494	+0.35(+1.07%)
Jun 20, 2008	32.69	32.72	32.20	32.51	8,320,254	-0.03(-0.10%)
Jun 19, 2008	33.30	33.39	32.45	32.55	9,927,733	-0.56(-1.68%)
Jun 18, 2008	33.03	33.19	32.80	33.10	10,182,311	-0.55(-1.62%)
Jun 17, 2008	33.65	33.74	33.44	33.65	10,415,946	+0.40(+1.19%)
Jun 16, 2008	33.46	33.59	33.19	33.25	7,511,812	+0.23(+0.70%)
Jun 13, 2008	32.81	33.22	32.71	33.02	11,345,809	-0.35(-1.06%)
Jun 12, 2008	33.36	33.61	33.27	33.37	8,170,486	-0.36(-1.07%)
Jun 11, 2008	34.04	34.07	33.60	33.73	11,214,869	+0.67(+2.01%)
Jun 10, 2008	33.02	33.57	32.69	33.07	11,412,156	-1.01(-2.97%)
Jun 09, 2008	34.16	34.23	33.68	34.08	9,126,486	+0.83(+2.48%)
Jun 06, 2008	33.76	33.79	33.08	33.26	14,079,069	-0.25(-0.75%)
Jun 05, 2008	32.75	33.61	32.74	33.51	12,992,578	+0.92(+2.83%)
Jun 04, 2008	33.08	33.15	32.58	32.58	14,985,815	-1.30(-3.85%)
Jun 03, 2008	34.41	34.44	33.81	33.89	10,588,412	-0.40(-1.15%)

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.