Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.74	35.75	34.87	34.87	0	-0.45(-1.28%)
Aug 28, 2008	36.66	36.74	35.00	35.32	19,771,886	-1.00(-2.75%)
Aug 27, 2008	36.71	36.71	35.73	36.32	14,202,249	+0.21(+0.59%)
Aug 26, 2008	36.19	36.63	35.67	36.11	11,499,631	+0.35(+0.98%)
Aug 25, 2008	36.05	36.48	35.40	35.76	11,203,129	-0.32(-0.88%)
Aug 22, 2008	36.44	36.51	35.67	36.08	0	-0.40(-1.09%)
Aug 21, 2008	36.35	36.70	35.78	36.48	19,744,050	+0.63(+1.75%)
Aug 20, 2008	35.55	35.90	34.92	35.85	18,251,922	+0.90(+2.57%)
Aug 19, 2008	33.93	35.31	33.93	34.95	17,372,524	+0.85(+2.49%)
Aug 18, 2008	34.78	35.03	33.83	34.10	15,074,029	-0.51(-1.47%)
Aug 15, 2008	35.01	35.01	34.12	34.61	0	-0.76(-2.15%)
Aug 14, 2008	35.56	35.94	34.76	35.37	12,932,867	-0.41(-1.15%)
Aug 13, 2008	34.52	35.91	34.46	35.78	17,627,954	+1.44(+4.18%)
Aug 12, 2008	34.59	35.17	33.96	34.35	14,618,244	-0.16(-0.46%)
Aug 11, 2008	34.47	34.84	34.02	34.51	20,911,132	-0.03(-0.09%)
Aug 08, 2008	35.44	35.46	33.66	34.54	19,255,334	-1.06(-2.99%)
Aug 07, 2008	35.87	36.31	35.06	35.60	17,714,304	+0.01(+0.02%)
Aug 06, 2008	34.39	35.71	33.98	35.59	20,480,436	+1.15(+3.34%)
Aug 05, 2008	34.00	34.55	33.37	34.44	24,776,168	+0.02(+0.05%)
Aug 04, 2008	36.29	36.36	33.66	34.43	24,109,912	-1.87(-5.14%)
Aug 01, 2008	35.51	37.00	35.45	36.29	18,112,100	+0.72(+2.03%)
Jul 31, 2008	35.94	36.50	35.06	35.57	22,552,138	-0.70(-1.93%)
Jul 30, 2008	35.06	36.51	34.52	36.27	36,749,380	+0.89(+2.51%)
Jul 29, 2008	36.51	36.84	34.81	35.38	23,238,736	-1.04(-2.85%)
Jul 28, 2008	36.72	37.05	35.86	36.42	21,906,790	-0.10(-0.28%)
Jul 25, 2008	35.71	36.74	35.46	36.52	17,351,964	+0.48(+1.32%)
Jul 24, 2008	35.12	36.53	34.29	36.05	25,405,176	+0.99(+2.83%)
Jul 23, 2008	36.63	37.15	34.66	35.05	24,344,252	-1.69(-4.60%)
Jul 22, 2008	38.34	39.03	35.62	36.74	25,247,326	-2.07(-5.34%)
Jul 21, 2008	37.94	38.82	37.35	38.82	17,984,404	+1.53(+4.11%)
Jul 18, 2008	37.14	37.84	36.73	37.28	19,444,292	+0.57(+1.56%)
Jul 17, 2008	37.11	38.19	35.57	36.71	23,874,728	-0.25(-0.67%)
Jul 16, 2008	37.05	37.57	35.83	36.96	22,114,374	-0.15(-0.41%)
Jul 15, 2008	38.75	38.94	37.02	37.11	17,020,696	-1.93(-4.94%)
Jul 14, 2008	38.28	39.74	38.28	39.04	12,013,530	+0.91(+2.39%)
Jul 11, 2008	38.28	38.87	37.44	38.13	14,954,345	+0.04(+0.10%)
Jul 10, 2008	37.18	38.19	36.63	38.09	17,294,644	+0.98(+2.63%)
Jul 09, 2008	38.23	38.59	37.05	37.11	15,755,032	-0.54(-1.43%)
Jul 08, 2008	38.45	38.45	36.69	37.65	22,531,808	-1.24(-3.18%)
Jul 07, 2008	39.90	40.54	38.41	38.89	18,888,690	-1.23(-3.07%)
Jul 04, 2008	42.11	42.71	39.88	40.12	14,381,296	+0.00(+0.00%)
Jul 03, 2008	42.11	42.71	39.88	40.12	14,381,296	-1.90(-4.51%)
Jul 02, 2008	43.05	43.95	41.99	42.01	28,491,394	-0.77(-1.80%)
Jul 01, 2008	42.13	42.84	41.70	42.78	15,612,632	+0.67(+1.58%)
Jun 30, 2008	41.78	42.83	41.73	42.12	16,246,428	+0.72(+1.74%)
Jun 27, 2008	40.94	41.59	40.38	41.40	16,016,735	+0.91(+2.25%)
Jun 26, 2008	40.53	41.33	39.78	40.48	17,533,224	+0.13(+0.33%)
Jun 25, 2008	41.52	41.88	39.59	40.35	18,703,508	-1.02(-2.47%)
Jun 24, 2008	41.94	42.39	41.27	41.37	15,611,838	-0.70(-1.66%)
Jun 23, 2008	39.69	42.15	39.68	42.07	18,908,542	+2.37(+5.96%)
Jun 20, 2008	40.21	40.72	39.65	39.71	14,343,409	-0.10(-0.24%)
Jun 19, 2008	40.68	41.04	39.72	39.80	17,971,156	-0.18(-0.46%)
Jun 18, 2008	40.02	40.26	39.08	39.98	10,768,310	+0.01(+0.02%)
Jun 17, 2008	38.72	40.05	38.50	39.98	12,202,802	+1.25(+3.24%)
Jun 16, 2008	38.67	39.24	38.32	38.72	9,514,379	+0.52(+1.35%)
Jun 13, 2008	38.55	38.70	38.05	38.21	11,399,288	-0.17(-0.45%)
Jun 12, 2008	39.06	39.24	38.23	38.38	10,749,528	-0.80(-2.05%)
Jun 11, 2008	39.74	40.30	38.65	39.18	9,995,763	-0.25(-0.62%)
Jun 10, 2008	39.35	40.33	38.71	39.43	14,947,853	-0.73(-1.82%)
Jun 09, 2008	39.47	40.63	39.28	40.16	12,448,330	+0.96(+2.45%)
Jun 06, 2008	39.48	40.57	39.14	39.20	17,407,932	+0.07(+0.18%)
Jun 05, 2008	37.42	39.14	37.42	39.13	15,156,775	+1.91(+5.14%)
Jun 04, 2008	36.96	38.21	36.94	37.21	15,385,004	+0.11(+0.30%)
Jun 03, 2008	37.97	38.40	37.06	37.10	14,458,173	-1.03(-2.71%)

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.