Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	38.09	38.19	37.49	37.66	0	-0.26(-0.69%)
Aug 28, 2008	37.85	37.92	37.42	37.92	1,029,541	+1.45(+3.99%)
Aug 27, 2008	35.95	36.56	35.87	36.47	675,455	+0.06(+0.18%)
Aug 26, 2008	36.32	36.64	35.96	36.41	825,574	-0.20(-0.55%)
Aug 25, 2008	37.15	37.32	36.45	36.61	898,290	-0.77(-2.06%)
Aug 22, 2008	37.21	37.38	36.73	37.38	0	+0.68(+1.86%)
Aug 21, 2008	36.70	36.97	36.50	36.70	1,442,889	-0.26(-0.70%)
Aug 20, 2008	36.38	37.06	36.11	36.96	997,204	+0.04(+0.11%)
Aug 19, 2008	36.93	37.18	36.47	36.92	1,434,740	-0.32(-0.85%)
Aug 18, 2008	38.18	38.23	36.81	37.23	1,446,444	-0.89(-2.32%)
Aug 15, 2008	38.48	38.66	37.68	38.12	0	-0.05(-0.13%)
Aug 14, 2008	38.06	38.66	37.89	38.17	1,463,498	-0.81(-2.08%)
Aug 13, 2008	39.18	39.51	38.37	38.98	1,423,276	-1.22(-3.03%)
Aug 12, 2008	41.24	41.24	39.83	40.20	1,448,043	-1.38(-3.32%)
Aug 11, 2008	41.63	42.26	41.20	41.58	1,170,028	-0.32(-0.76%)
Aug 08, 2008	40.60	42.22	40.56	41.90	833,017	+0.66(+1.60%)
Aug 07, 2008	42.29	42.36	40.82	41.24	794,013	-1.49(-3.50%)
Aug 06, 2008	42.55	42.84	42.30	42.73	557,779	-0.30(-0.70%)
Aug 05, 2008	41.80	43.03	41.47	43.03	1,549,005	+2.55(+6.30%)
Aug 04, 2008	40.49	41.00	40.02	40.48	751,134	-0.15(-0.38%)
Aug 01, 2008	40.22	40.99	39.89	40.64	624,642	+0.13(+0.32%)
Jul 31, 2008	40.69	41.25	40.31	40.51	816,232	-0.94(-2.27%)
Jul 30, 2008	40.59	41.49	40.43	41.45	1,357,277	+0.71(+1.75%)
Jul 29, 2008	40.73	40.73	38.48	40.73	1,635,445	+2.85(+7.52%)
Jul 28, 2008	39.18	39.37	37.71	37.88	1,519,670	-1.79(-4.50%)
Jul 25, 2008	39.53	40.03	38.72	39.67	4,313,304	-0.21(-0.53%)
Jul 24, 2008	41.31	41.47	39.56	39.88	2,323,675	+0.93(+2.38%)
Jul 23, 2008	38.48	39.32	38.23	38.96	1,791,767	+0.72(+1.89%)
Jul 22, 2008	35.77	38.32	35.73	38.23	1,490,108	+1.83(+5.02%)
Jul 21, 2008	37.38	37.58	36.17	36.41	1,190,117	+0.32(+0.90%)
Jul 18, 2008	36.51	36.53	35.68	36.08	1,488,873	+0.60(+1.69%)
Jul 17, 2008	34.84	35.57	34.40	35.48	2,532,458	+1.35(+3.95%)
Jul 16, 2008	31.24	34.15	31.21	34.13	4,798,164	+2.36(+7.44%)
Jul 15, 2008	31.94	33.11	31.41	31.77	2,758,536	-0.81(-2.49%)
Jul 14, 2008	33.92	34.11	32.54	32.58	1,710,923	-0.97(-2.88%)
Jul 11, 2008	33.41	34.11	32.83	33.55	2,283,005	-0.54(-1.60%)
Jul 10, 2008	33.79	34.36	33.54	34.09	2,768,906	+0.92(+2.77%)
Jul 09, 2008	35.37	35.37	32.91	33.17	2,141,867	-1.19(-3.45%)
Jul 08, 2008	33.63	34.51	32.94	34.36	2,329,624	+0.53(+1.56%)
Jul 07, 2008	34.28	34.61	33.43	33.83	3,146,845	-2.00(-5.58%)
Jul 04, 2008	36.05	36.19	35.67	35.83	893,485	+0.00(+0.00%)
Jul 03, 2008	36.05	36.19	35.67	35.83	893,485	+0.61(+1.73%)
Jul 02, 2008	36.34	36.34	35.04	35.22	1,534,278	-1.02(-2.80%)
Jul 01, 2008	36.11	36.37	35.18	36.24	2,003,317	-0.56(-1.52%)
Jun 30, 2008	36.96	37.47	36.77	36.80	1,718,929	+0.11(+0.29%)
Jun 27, 2008	37.15	37.65	36.21	36.69	2,006,720	-0.06(-0.15%)
Jun 26, 2008	36.80	37.23	36.64	36.75	1,117,417	-1.14(-3.00%)
Jun 25, 2008	37.97	38.40	37.80	37.88	1,556,932	+1.15(+3.12%)
Jun 24, 2008	36.60	37.04	36.11	36.74	1,653,894	+0.34(+0.94%)
Jun 23, 2008	37.04	37.07	36.37	36.40	1,169,416	-0.82(-2.20%)
Jun 20, 2008	37.60	37.75	37.06	37.22	2,223,478	-0.95(-2.49%)
Jun 19, 2008	37.93	38.26	37.55	38.17	970,786	-0.68(-1.76%)
Jun 18, 2008	38.48	39.09	38.27	38.85	765,921	-0.28(-0.73%)
Jun 17, 2008	39.72	39.79	39.01	39.13	1,110,394	+0.16(+0.42%)
Jun 16, 2008	38.71	39.23	38.52	38.97	903,439	-0.24(-0.60%)
Jun 13, 2008	38.98	39.26	38.51	39.21	954,347	+1.34(+3.54%)
Jun 12, 2008	38.10	38.70	37.59	37.87	1,541,848	+0.01(+0.02%)
Jun 11, 2008	38.33	38.40	37.56	37.86	1,725,902	-0.29(-0.77%)
Jun 10, 2008	38.28	38.55	38.04	38.15	1,259,409	-0.71(-1.84%)
Jun 09, 2008	39.14	39.45	38.48	38.87	1,658,248	-0.92(-2.31%)
Jun 06, 2008	40.16	40.30	39.70	39.78	1,282,861	-1.29(-3.14%)
Jun 05, 2008	40.47	41.13	40.31	41.08	668,952	+1.26(+3.16%)
Jun 04, 2008	39.69	40.56	39.61	39.82	1,077,982	-0.14(-0.35%)
Jun 03, 2008	40.27	40.53	39.73	39.95	1,243,952	-0.91(-2.23%)

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.