Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	36.85	37.14	36.19	36.49	20,941,166	-0.91(-2.45%)
Aug 28, 2008	37.68	37.76	37.33	37.40	13,912,696	-0.08(-0.20%)
Aug 27, 2008	37.10	37.93	36.74	37.48	16,226,402	+0.40(+1.08%)
Aug 26, 2008	37.40	37.77	36.65	37.08	16,735,962	-0.26(-0.71%)
Aug 25, 2008	38.02	38.16	37.22	37.34	16,988,024	-1.06(-2.76%)
Aug 22, 2008	38.21	38.64	37.69	38.40	11,621,136	+0.49(+1.28%)
Aug 21, 2008	38.08	38.18	37.51	37.91	18,957,384	-0.17(-0.44%)
Aug 20, 2008	38.15	38.52	37.79	38.08	24,371,614	+0.11(+0.29%)
Aug 19, 2008	38.18	38.70	37.71	37.97	15,810,857	-0.38(-0.99%)
Aug 18, 2008	39.11	39.31	38.12	38.35	17,597,362	-0.71(-1.83%)
Aug 15, 2008	39.17	39.42	38.37	39.06	27,295,682	+0.01(+0.04%)
Aug 14, 2008	38.15	39.15	38.12	39.05	23,458,068	+0.67(+1.73%)
Aug 13, 2008	37.46	38.82	37.35	38.39	25,092,278	+0.82(+2.18%)
Aug 12, 2008	37.75	37.98	37.29	37.57	21,049,500	-0.15(-0.39%)
Aug 11, 2008	38.73	38.81	37.33	37.71	30,173,402	-1.00(-2.58%)
Aug 08, 2008	37.69	38.81	37.57	38.71	37,582,840	+0.33(+0.87%)
Aug 07, 2008	38.32	38.73	37.91	38.38	21,135,682	-0.12(-0.32%)
Aug 06, 2008	38.32	38.74	37.97	38.50	21,201,378	-0.12(-0.31%)
Aug 05, 2008	37.09	38.63	36.96	38.62	34,312,628	+1.98(+5.41%)
Aug 04, 2008	37.73	37.76	36.35	36.64	37,994,976	-1.80(-4.69%)
Aug 01, 2008	38.45	38.74	37.41	38.44	31,257,798	+0.09(+0.23%)
Jul 31, 2008	38.19	38.81	37.96	38.35	31,695,970	-0.21(-0.54%)
Jul 30, 2008	38.16	38.57	37.40	38.56	35,335,960	+0.50(+1.31%)
Jul 29, 2008	38.06	38.09	36.87	38.06	30,536,290	+1.04(+2.81%)
Jul 28, 2008	37.71	38.27	36.90	37.02	33,372,282	-0.71(-1.89%)
Jul 25, 2008	36.61	38.15	36.52	37.73	49,774,136	+1.40(+3.85%)
Jul 24, 2008	37.08	37.78	35.76	36.33	153,894,544	+5.27(+16.98%)
Jul 23, 2008	30.09	31.24	29.63	31.06	62,501,212	+0.50(+1.63%)
Jul 22, 2008	31.08	31.86	29.58	30.56	42,623,372	-0.82(-2.61%)
Jul 21, 2008	31.52	31.88	30.87	31.38	20,925,982	+0.06(+0.20%)
Jul 18, 2008	31.46	31.70	31.19	31.32	32,318,368	-0.26(-0.81%)
Jul 17, 2008	32.96	33.24	31.23	31.57	45,425,844	-0.98(-3.02%)
Jul 16, 2008	32.49	32.64	31.82	32.56	37,318,620	+0.06(+0.17%)
Jul 15, 2008	33.01	33.50	31.84	32.50	40,906,492	-0.65(-1.96%)
Jul 14, 2008	33.82	34.14	32.99	33.15	37,220,416	-0.34(-1.01%)
Jul 11, 2008	32.99	33.96	32.72	33.49	33,291,492	+0.11(+0.33%)
Jul 10, 2008	32.48	33.53	32.21	33.38	37,704,936	+1.10(+3.41%)
Jul 09, 2008	33.06	33.35	32.25	32.28	35,823,540	-0.67(-2.04%)
Jul 08, 2008	31.48	32.99	31.46	32.95	41,092,708	+1.52(+4.83%)
Jul 07, 2008	31.86	32.29	31.01	31.43	29,045,442	+0.21(+0.69%)
Jul 04, 2008	31.57	31.83	31.14	31.22	12,947,747	+0.00(+0.00%)
Jul 03, 2008	31.57	31.83	31.14	31.22	12,947,747	+0.00(+0.00%)
Jul 02, 2008	32.01	32.32	31.19	31.22	33,507,016	-0.53(-1.68%)
Jul 01, 2008	30.60	31.77	30.60	31.75	43,237,812	+1.00(+3.27%)
Jun 30, 2008	31.68	31.84	30.73	30.75	31,667,468	-0.89(-2.80%)
Jun 27, 2008	31.26	31.93	31.05	31.64	38,789,904	+0.37(+1.20%)
Jun 26, 2008	32.34	32.47	31.25	31.26	34,332,132	-1.42(-4.35%)
Jun 25, 2008	32.42	33.11	32.23	32.68	35,460,264	+0.62(+1.92%)
Jun 24, 2008	32.93	33.09	31.73	32.07	44,025,748	-1.07(-3.22%)
Jun 23, 2008	33.87	33.96	33.08	33.13	22,844,758	-0.50(-1.48%)
Jun 20, 2008	34.52	34.55	33.19	33.63	54,082,716	-1.27(-3.63%)
Jun 19, 2008	33.87	35.22	33.81	34.90	37,132,860	+0.87(+2.57%)
Jun 18, 2008	33.51	34.32	33.30	34.03	34,958,076	+0.33(+0.97%)
Jun 17, 2008	34.50	34.52	33.57	33.70	25,055,460	-0.63(-1.84%)
Jun 16, 2008	34.23	34.77	34.09	34.33	31,360,646	-0.31(-0.90%)
Jun 13, 2008	34.22	34.65	33.78	34.64	37,261,480	+0.70(+2.06%)
Jun 12, 2008	33.13	34.21	32.72	33.94	61,736,452	+1.85(+5.77%)
Jun 11, 2008	32.77	32.85	32.09	32.09	26,088,558	-0.77(-2.34%)
Jun 10, 2008	33.08	33.33	32.19	32.86	28,297,650	+0.21(+0.66%)
Jun 09, 2008	32.85	32.90	32.09	32.65	27,263,252	-0.02(-0.06%)
Jun 06, 2008	33.98	34.03	32.48	32.67	36,461,496	-1.56(-4.56%)
Jun 05, 2008	33.44	34.23	33.22	34.23	33,255,950	+0.65(+1.94%)
Jun 04, 2008	32.34	33.65	32.29	33.58	36,886,176	+1.01(+3.11%)
Jun 03, 2008	33.65	33.65	32.29	32.56	32,988,072	-0.49(-1.49%)

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.