Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	36.83	37.12	36.17	36.47	20,951,496	-0.91(-2.45%)
Aug 28, 2008	37.66	37.74	37.31	37.38	13,919,558	-0.08(-0.20%)
Aug 27, 2008	37.08	37.92	36.72	37.46	16,234,405	+0.40(+1.08%)
Aug 26, 2008	37.38	37.75	36.63	37.06	16,744,217	-0.26(-0.71%)
Aug 25, 2008	38.00	38.14	37.20	37.32	16,996,404	-1.06(-2.76%)
Aug 22, 2008	38.19	38.62	37.67	38.38	11,626,868	+0.48(+1.28%)
Aug 21, 2008	38.06	38.17	37.49	37.90	18,966,734	-0.17(-0.44%)
Aug 20, 2008	38.13	38.50	37.77	38.06	24,383,636	+0.11(+0.29%)
Aug 19, 2008	38.16	38.68	37.69	37.95	15,818,656	-0.38(-0.99%)
Aug 18, 2008	39.09	39.29	38.10	38.33	17,606,042	-0.71(-1.83%)
Aug 15, 2008	39.15	39.40	38.35	39.05	27,309,146	+0.01(+0.04%)
Aug 14, 2008	38.13	39.14	38.10	39.03	23,469,638	+0.66(+1.73%)
Aug 13, 2008	37.44	38.80	37.33	38.37	25,104,654	+0.82(+2.18%)
Aug 12, 2008	37.74	37.96	37.27	37.55	21,059,882	-0.15(-0.39%)
Aug 11, 2008	38.71	38.79	37.31	37.69	30,188,286	-1.00(-2.58%)
Aug 08, 2008	37.67	38.79	37.55	38.69	37,601,376	+0.33(+0.87%)
Aug 07, 2008	38.30	38.71	37.89	38.36	21,146,108	-0.12(-0.32%)
Aug 06, 2008	38.30	38.72	37.95	38.48	21,211,836	-0.12(-0.30%)
Aug 05, 2008	37.07	38.62	36.95	38.60	34,329,556	+1.98(+5.41%)
Aug 04, 2008	37.71	37.74	36.33	36.62	38,013,720	-1.80(-4.69%)
Aug 01, 2008	38.44	38.72	37.39	38.42	31,273,216	+0.09(+0.23%)
Jul 31, 2008	38.17	38.79	37.94	38.33	31,711,604	-0.21(-0.54%)
Jul 30, 2008	38.14	38.55	37.38	38.54	35,353,388	+0.50(+1.31%)
Jul 29, 2008	38.04	38.08	36.85	38.04	30,551,352	+1.04(+2.81%)
Jul 28, 2008	37.69	38.25	36.88	37.00	33,388,744	-0.71(-1.89%)
Jul 25, 2008	36.59	38.13	36.50	37.72	49,798,688	+1.40(+3.85%)
Jul 24, 2008	37.06	37.76	35.74	36.32	153,970,464	+5.27(+16.98%)
Jul 23, 2008	30.08	31.23	29.61	31.05	62,532,040	+0.50(+1.63%)
Jul 22, 2008	31.07	31.85	29.57	30.55	42,644,396	-0.82(-2.61%)
Jul 21, 2008	31.51	31.86	30.86	31.36	20,936,304	+0.06(+0.20%)
Jul 18, 2008	31.45	31.68	31.18	31.30	32,334,308	-0.26(-0.81%)
Jul 17, 2008	32.94	33.22	31.22	31.56	45,448,252	-0.98(-3.02%)
Jul 16, 2008	32.47	32.62	31.80	32.54	37,337,028	+0.06(+0.17%)
Jul 15, 2008	33.00	33.48	31.82	32.49	40,926,672	-0.65(-1.96%)
Jul 14, 2008	33.80	34.12	32.97	33.14	37,238,776	-0.34(-1.01%)
Jul 11, 2008	32.98	33.94	32.71	33.48	33,307,912	+0.11(+0.33%)
Jul 10, 2008	32.47	33.51	32.19	33.37	37,723,532	+1.10(+3.41%)
Jul 09, 2008	33.04	33.33	32.23	32.26	35,841,212	-0.67(-2.04%)
Jul 08, 2008	31.46	32.97	31.45	32.94	41,112,980	+1.52(+4.83%)
Jul 07, 2008	31.84	32.27	31.00	31.42	29,059,768	+0.21(+0.69%)
Jul 04, 2008	31.55	31.81	31.12	31.20	12,954,133	+0.00(+0.00%)
Jul 03, 2008	31.55	31.81	31.12	31.20	12,954,133	+0.00(+0.00%)
Jul 02, 2008	31.99	32.31	31.18	31.20	33,523,542	-0.53(-1.68%)
Jul 01, 2008	30.58	31.76	30.58	31.74	43,259,140	+1.00(+3.27%)
Jun 30, 2008	31.67	31.82	30.71	30.73	31,683,088	-0.89(-2.80%)
Jun 27, 2008	31.25	31.92	31.04	31.62	38,809,036	+0.37(+1.20%)
Jun 26, 2008	32.33	32.45	31.23	31.25	34,349,068	-1.42(-4.35%)
Jun 25, 2008	32.40	33.09	32.22	32.67	35,477,756	+0.62(+1.92%)
Jun 24, 2008	32.92	33.07	31.72	32.05	44,047,464	-1.07(-3.22%)
Jun 23, 2008	33.85	33.94	33.06	33.12	22,856,028	-0.50(-1.48%)
Jun 20, 2008	34.50	34.54	33.17	33.61	54,109,392	-1.27(-3.63%)
Jun 19, 2008	33.85	35.20	33.79	34.88	37,151,176	+0.87(+2.57%)
Jun 18, 2008	33.49	34.31	33.28	34.01	34,975,320	+0.33(+0.97%)
Jun 17, 2008	34.48	34.50	33.55	33.68	25,067,820	-0.63(-1.84%)
Jun 16, 2008	34.21	34.76	34.07	34.31	31,376,116	-0.31(-0.90%)
Jun 13, 2008	34.20	34.63	33.77	34.63	37,279,860	+0.70(+2.06%)
Jun 12, 2008	33.11	34.19	32.71	33.93	61,766,904	+1.85(+5.77%)
Jun 11, 2008	32.75	32.83	32.07	32.08	26,101,426	-0.77(-2.34%)
Jun 10, 2008	33.07	33.32	32.17	32.85	28,311,608	+0.21(+0.66%)
Jun 09, 2008	32.83	32.89	32.07	32.63	27,276,700	-0.02(-0.06%)
Jun 06, 2008	33.96	34.02	32.47	32.65	36,479,480	-1.56(-4.56%)
Jun 05, 2008	33.42	34.21	33.20	34.21	33,272,354	+0.65(+1.94%)
Jun 04, 2008	32.32	33.64	32.28	33.56	36,904,372	+1.01(+3.11%)
Jun 03, 2008	33.63	33.63	32.28	32.55	33,004,344	-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.