Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	34.84	35.81	34.58	35.15	0	+0.00(+0.00%)
Aug 28, 2008	34.26	35.32	33.86	35.15	9,721,239	+1.23(+3.64%)
Aug 27, 2008	33.26	34.03	32.74	33.92	5,045,276	+0.61(+1.82%)
Aug 26, 2008	33.07	33.56	32.47	33.31	8,639,552	+0.13(+0.38%)
Aug 25, 2008	33.14	33.77	32.92	33.18	7,382,298	-0.54(-1.61%)
Aug 22, 2008	33.99	34.08	32.44	33.72	0	+0.90(+2.74%)
Aug 21, 2008	31.85	33.03	31.65	32.82	8,210,807	-0.06(-0.17%)
Aug 20, 2008	32.29	32.99	31.22	32.88	9,822,792	+0.75(+2.33%)
Aug 19, 2008	32.64	32.70	31.50	32.13	10,424,993	-1.15(-3.45%)
Aug 18, 2008	34.74	35.01	33.09	33.28	10,051,919	-1.72(-4.91%)
Aug 15, 2008	33.51	35.03	33.51	35.00	0	+1.73(+5.19%)
Aug 14, 2008	32.08	33.70	31.94	33.27	9,084,333	+0.79(+2.43%)
Aug 13, 2008	33.81	33.84	32.25	32.48	13,406,446	-1.89(-5.49%)
Aug 12, 2008	36.14	36.59	34.02	34.37	14,003,975	-2.26(-6.17%)
Aug 11, 2008	34.35	37.49	34.13	36.63	17,095,540	+2.08(+6.02%)
Aug 08, 2008	32.97	35.05	32.31	34.55	21,182,700	+1.11(+3.31%)
Aug 07, 2008	34.54	35.97	32.70	33.45	23,471,742	-2.40(-6.69%)
Aug 06, 2008	35.12	36.57	34.27	35.84	16,745,350	-0.18(-0.49%)
Aug 05, 2008	32.58	36.36	32.49	36.02	17,433,542	+3.73(+11.54%)
Aug 04, 2008	32.80	33.15	31.38	32.29	9,083,562	-0.76(-2.31%)
Aug 01, 2008	33.67	33.79	32.17	33.05	11,266,855	-0.28(-0.84%)
Jul 31, 2008	32.55	34.27	32.20	33.33	12,364,437	-0.37(-1.11%)
Jul 30, 2008	33.62	35.29	32.30	33.71	22,464,434	+1.07(+3.27%)
Jul 29, 2008	32.64	32.66	29.38	32.64	12,815,436	+3.11(+10.54%)
Jul 28, 2008	31.06	31.84	29.39	29.53	10,481,158	-1.74(-5.58%)
Jul 25, 2008	31.96	32.24	30.26	31.27	14,995,153	-0.32(-1.01%)
Jul 24, 2008	34.59	34.84	31.22	31.59	17,480,764	-2.85(-8.28%)
Jul 23, 2008	33.45	36.77	32.40	34.44	21,733,566	+0.84(+2.49%)
Jul 22, 2008	31.60	33.69	30.42	33.60	27,244,204	+0.10(+0.29%)
Jul 21, 2008	33.97	35.56	33.25	33.51	18,072,390	-0.63(-1.84%)
Jul 18, 2008	33.48	34.20	32.31	34.14	21,601,058	+0.06(+0.16%)
Jul 17, 2008	30.90	35.23	30.90	34.08	43,192,720	+4.40(+14.81%)
Jul 16, 2008	27.49	29.93	26.52	29.69	23,654,156	+2.81(+10.46%)
Jul 15, 2008	27.58	28.56	24.54	26.88	38,764,316	-1.55(-5.46%)
Jul 14, 2008	31.40	31.45	28.29	28.43	18,612,274	-2.28(-7.42%)
Jul 11, 2008	31.28	32.57	29.95	30.71	18,810,812	-1.43(-4.44%)
Jul 10, 2008	31.14	32.79	30.68	32.13	15,312,013	+0.76(+2.41%)
Jul 09, 2008	32.94	33.36	31.31	31.37	15,182,553	-1.32(-4.04%)
Jul 08, 2008	29.38	32.86	29.09	32.70	19,886,120	+2.97(+9.99%)
Jul 07, 2008	31.14	31.69	28.72	29.73	16,194,098	-0.88(-2.89%)
Jul 04, 2008	31.30	31.76	30.27	30.61	5,745,142	+0.00(+0.00%)
Jul 03, 2008	31.30	31.76	30.27	30.61	5,745,142	-0.36(-1.16%)
Jul 02, 2008	32.00	32.78	30.90	30.97	12,659,472	-1.00(-3.11%)
Jul 01, 2008	30.02	32.14	29.84	31.96	20,268,308	+1.70(+5.60%)
Jun 30, 2008	31.66	31.77	30.19	30.27	13,690,080	-0.24(-0.78%)
Jun 27, 2008	30.68	31.06	29.71	30.51	15,215,909	-0.27(-0.88%)
Jun 26, 2008	31.46	31.58	30.66	30.78	18,359,248	-1.97(-6.03%)
Jun 25, 2008	32.76	34.64	32.02	32.75	16,210,148	+0.12(+0.37%)
Jun 24, 2008	31.30	33.37	31.09	32.63	12,359,548	+1.16(+3.69%)
Jun 23, 2008	32.65	32.93	31.02	31.47	14,736,752	-1.10(-3.37%)
Jun 20, 2008	32.67	33.68	32.30	32.57	14,209,668	-0.78(-2.34%)
Jun 19, 2008	33.64	34.00	32.25	33.35	14,023,481	-0.38(-1.13%)
Jun 18, 2008	34.30	34.42	32.57	33.73	20,520,968	-1.20(-3.44%)
Jun 17, 2008	36.77	36.89	34.93	34.93	11,803,473	-1.41(-3.88%)
Jun 16, 2008	35.29	37.16	34.83	36.34	11,666,062	+0.81(+2.29%)
Jun 13, 2008	35.33	35.75	34.14	35.53	10,027,045	+0.84(+2.43%)
Jun 12, 2008	34.20	35.86	34.15	34.69	9,634,973	+0.83(+2.45%)
Jun 11, 2008	35.30	35.35	33.72	33.86	10,510,733	-1.24(-3.54%)
Jun 10, 2008	35.62	35.91	34.65	35.10	11,529,723	-0.29(-0.81%)
Jun 09, 2008	36.78	37.98	34.97	35.39	15,888,980	-1.36(-3.71%)
Jun 06, 2008	38.46	38.46	36.57	36.75	13,978,457	-2.76(-6.99%)
Jun 05, 2008	37.86	39.74	37.61	39.51	13,118,711	+1.94(+5.17%)
Jun 04, 2008	37.05	38.88	36.99	37.57	10,678,637	+0.24(+0.64%)
Jun 03, 2008	37.53	38.05	36.61	37.33	11,061,675	+0.25(+0.69%)

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.