Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	36.16	36.41	35.85	35.89	8,901,532	-0.58(-1.60%)
Aug 28, 2008	35.93	36.49	35.78	36.47	10,206,216	+0.70(+1.95%)
Aug 27, 2008	35.61	35.93	35.10	35.78	11,213,339	-0.07(-0.19%)
Aug 26, 2008	35.07	35.86	35.07	35.84	13,134,499	+0.73(+2.08%)
Aug 25, 2008	35.40	35.55	35.05	35.11	13,798,233	-0.53(-1.50%)
Aug 22, 2008	34.72	35.74	34.70	35.65	18,771,330	+1.08(+3.13%)
Aug 21, 2008	33.52	34.61	33.44	34.56	12,422,523	+0.66(+1.94%)
Aug 20, 2008	34.12	34.41	33.43	33.91	14,540,702	+0.25(+0.74%)
Aug 19, 2008	33.78	34.52	33.21	33.66	19,017,022	-0.22(-0.66%)
Aug 18, 2008	34.93	34.96	33.74	33.88	16,548,307	-0.91(-2.63%)
Aug 15, 2008	33.77	34.79	33.41	34.79	0	+1.18(+3.52%)
Aug 14, 2008	32.34	34.16	32.20	33.61	17,441,928	+1.07(+3.29%)
Aug 13, 2008	33.05	33.16	32.25	32.54	15,901,592	-0.87(-2.61%)
Aug 12, 2008	34.19	34.59	33.21	33.41	24,934,888	-1.27(-3.66%)
Aug 11, 2008	32.92	35.97	32.53	34.68	39,855,816	+1.69(+5.12%)
Aug 08, 2008	31.00	33.10	31.00	32.99	17,511,934	+2.02(+6.51%)
Aug 07, 2008	31.61	31.88	30.91	30.98	14,753,809	-1.52(-4.69%)
Aug 06, 2008	32.41	32.57	31.60	32.50	13,975,519	+0.01(+0.04%)
Aug 05, 2008	30.71	32.76	30.64	32.49	22,387,522	+2.02(+6.62%)
Aug 04, 2008	30.15	30.79	29.96	30.47	8,050,963	+0.22(+0.74%)
Aug 01, 2008	30.81	31.01	30.17	30.25	10,912,849	-0.37(-1.22%)
Jul 31, 2008	30.71	31.44	30.50	30.62	9,480,001	-0.45(-1.44%)
Jul 30, 2008	31.14	31.92	30.60	31.06	15,529,844	+0.14(+0.46%)
Jul 29, 2008	29.83	30.98	29.79	30.92	10,884,855	+1.16(+3.91%)
Jul 28, 2008	30.46	30.75	29.72	29.76	10,607,004	-0.41(-1.37%)
Jul 25, 2008	30.48	31.36	30.12	30.17	10,651,034	-0.21(-0.69%)
Jul 24, 2008	31.23	31.58	30.33	30.38	14,990,827	-0.91(-2.90%)
Jul 23, 2008	30.15	31.67	29.86	31.29	21,918,702	+0.18(+0.57%)
Jul 22, 2008	30.63	31.21	30.05	31.11	21,519,120	+0.20(+0.66%)
Jul 21, 2008	31.82	32.02	30.84	30.91	11,802,393	-0.82(-2.58%)
Jul 18, 2008	32.43	32.43	31.44	31.73	14,024,419	-0.47(-1.47%)
Jul 17, 2008	31.37	32.36	30.58	32.20	20,783,928	+0.94(+3.01%)
Jul 16, 2008	29.55	31.29	29.45	31.26	21,010,780	+1.69(+5.72%)
Jul 15, 2008	29.35	30.16	28.65	29.57	20,024,810	-0.16(-0.55%)
Jul 14, 2008	30.60	30.63	29.47	29.73	16,386,985	-0.56(-1.83%)
Jul 11, 2008	30.09	30.63	29.18	30.29	21,580,700	-0.10(-0.33%)
Jul 10, 2008	32.10	32.10	30.14	30.39	23,281,782	-1.64(-5.14%)
Jul 09, 2008	32.92	33.34	31.92	32.03	13,490,403	-0.91(-2.77%)
Jul 08, 2008	31.93	32.96	31.93	32.95	16,116,999	+1.02(+3.18%)
Jul 07, 2008	32.17	32.66	31.39	31.93	15,822,935	+0.18(+0.58%)
Jul 04, 2008	31.93	32.26	31.28	31.75	7,611,593	+0.00(+0.00%)
Jul 03, 2008	31.93	32.26	31.28	31.75	7,611,593	+0.14(+0.45%)
Jul 02, 2008	32.36	32.63	31.53	31.61	17,378,362	-0.57(-1.77%)
Jul 01, 2008	31.11	32.22	30.81	32.17	19,463,300	+0.70(+2.24%)
Jun 30, 2008	32.39	32.86	31.37	31.47	18,202,258	-0.93(-2.88%)
Jun 27, 2008	32.22	32.62	31.86	32.41	17,874,904	+0.16(+0.48%)
Jun 26, 2008	33.37	33.48	32.22	32.25	19,090,560	-1.52(-4.49%)
Jun 25, 2008	33.20	34.20	33.16	33.77	18,412,482	+0.48(+1.44%)
Jun 24, 2008	32.81	33.73	32.32	33.28	20,981,694	+0.29(+0.88%)
Jun 23, 2008	33.96	34.07	32.75	32.99	23,062,970	-0.84(-2.48%)
Jun 20, 2008	34.87	35.01	33.80	33.83	22,290,368	-1.23(-3.51%)
Jun 19, 2008	34.43	35.25	34.39	35.07	14,568,485	+0.64(+1.87%)
Jun 18, 2008	35.40	35.47	34.30	34.42	16,060,654	-1.08(-3.05%)
Jun 17, 2008	36.05	36.17	35.38	35.51	9,695,696	-0.43(-1.21%)
Jun 16, 2008	36.07	36.07	35.55	35.94	9,609,505	-0.30(-0.84%)
Jun 13, 2008	35.65	36.24	35.48	36.24	13,958,460	+0.90(+2.55%)
Jun 12, 2008	35.18	35.81	34.94	35.34	13,025,205	+0.41(+1.16%)
Jun 11, 2008	35.74	35.93	34.89	34.94	13,818,004	-1.07(-2.97%)
Jun 10, 2008	35.53	36.20	35.05	36.01	13,752,804	+0.50(+1.41%)
Jun 09, 2008	35.67	36.13	35.15	35.51	13,621,569	-0.05(-0.13%)
Jun 06, 2008	36.49	36.71	35.47	35.55	18,988,746	-1.43(-3.86%)
Jun 05, 2008	36.62	37.23	36.25	36.98	16,890,650	+0.29(+0.79%)
Jun 04, 2008	37.18	37.18	36.53	36.69	17,503,308	-0.54(-1.45%)
Jun 03, 2008	35.71	37.27	35.60	37.23	34,411,588	+1.48(+4.13%)

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.