Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.14	36.04	35.03	35.57	0	+0.26(+0.73%)
Aug 28, 2008	35.43	35.80	34.04	35.31	10,405,420	+3.41(+10.70%)
Aug 27, 2008	31.53	32.45	31.29	31.90	3,114,471	+0.26(+0.81%)
Aug 26, 2008	31.11	31.95	31.01	31.64	3,547,372	+0.63(+2.03%)
Aug 25, 2008	31.97	32.07	30.94	31.01	2,422,827	-1.17(-3.63%)
Aug 22, 2008	31.35	32.25	31.35	32.18	0	+1.11(+3.58%)
Aug 21, 2008	30.50	31.23	30.05	31.07	2,124,534	+0.13(+0.42%)
Aug 20, 2008	31.48	31.85	30.84	30.94	2,049,578	-0.53(-1.69%)
Aug 19, 2008	32.25	32.31	31.17	31.47	2,426,325	-1.00(-3.08%)
Aug 18, 2008	33.68	33.89	32.21	32.47	2,293,255	-1.02(-3.05%)
Aug 15, 2008	32.86	33.97	32.66	33.49	0	+0.64(+1.96%)
Aug 14, 2008	31.73	33.50	31.73	32.85	1,984,438	+0.66(+2.05%)
Aug 13, 2008	32.99	33.04	31.67	32.19	2,394,718	-1.12(-3.36%)
Aug 12, 2008	33.00	33.58	32.66	33.31	2,403,694	+0.13(+0.39%)
Aug 11, 2008	32.91	34.75	32.58	33.18	3,723,728	-0.02(-0.07%)
Aug 08, 2008	31.17	33.52	31.17	33.20	2,862,140	+2.08(+6.68%)
Aug 07, 2008	30.82	31.56	30.35	31.13	2,995,174	-0.42(-1.33%)
Aug 06, 2008	31.73	31.96	30.71	31.54	2,772,306	-0.46(-1.43%)
Aug 05, 2008	30.60	32.47	30.52	32.00	4,053,638	+1.80(+5.95%)
Aug 04, 2008	29.82	30.61	29.24	30.21	3,626,932	+0.41(+1.38%)
Aug 01, 2008	30.38	30.67	29.64	29.80	3,161,802	-0.64(-2.09%)
Jul 31, 2008	30.02	31.05	29.54	30.43	3,270,072	+0.35(+1.15%)
Jul 30, 2008	30.31	30.85	29.58	30.09	2,192,073	+0.02(+0.08%)
Jul 29, 2008	29.35	30.27	29.35	30.06	3,904,857	+0.79(+2.70%)
Jul 28, 2008	29.62	30.24	28.94	29.27	3,038,259	-0.72(-2.39%)
Jul 25, 2008	29.51	30.73	29.39	29.99	5,806,415	-1.18(-3.77%)
Jul 24, 2008	32.29	32.37	31.11	31.17	2,789,214	-1.13(-3.49%)
Jul 23, 2008	32.10	33.88	31.64	32.29	3,510,631	+0.17(+0.53%)
Jul 22, 2008	31.26	32.53	30.71	32.12	3,123,147	+0.55(+1.73%)
Jul 21, 2008	31.81	32.45	31.13	31.58	1,623,145	-0.35(-1.08%)
Jul 18, 2008	34.18	34.18	31.73	31.92	2,665,222	-0.95(-2.89%)
Jul 17, 2008	31.96	33.11	30.70	32.87	4,446,510	+1.27(+4.03%)
Jul 16, 2008	30.03	31.81	29.69	31.60	3,029,958	+1.56(+5.20%)
Jul 15, 2008	30.04	30.82	29.06	30.04	3,305,291	-0.02(-0.05%)
Jul 14, 2008	30.22	30.80	29.68	30.05	2,702,835	+0.23(+0.78%)
Jul 11, 2008	30.76	30.76	28.54	29.82	5,338,698	-0.96(-3.11%)
Jul 10, 2008	32.05	32.10	30.55	30.78	4,126,707	-1.33(-4.14%)
Jul 09, 2008	33.20	33.91	31.84	32.11	3,213,831	-1.22(-3.67%)
Jul 08, 2008	32.12	33.47	32.04	33.33	3,383,894	+1.14(+3.53%)
Jul 07, 2008	32.78	32.97	31.58	32.20	2,645,918	-0.27(-0.84%)
Jul 04, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.00(+0.00%)
Jul 03, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.10(+0.30%)
Jul 02, 2008	33.51	34.02	32.31	32.37	2,945,614	-0.81(-2.43%)
Jul 01, 2008	32.48	33.31	31.94	33.18	4,962,267	+0.36(+1.10%)
Jun 30, 2008	33.89	33.89	32.42	32.82	4,045,740	-1.09(-3.21%)
Jun 27, 2008	34.15	34.46	33.32	33.90	1,518,585	-0.07(-0.21%)
Jun 26, 2008	34.60	34.71	33.82	33.98	2,241,668	-0.96(-2.74%)
Jun 25, 2008	34.58	36.09	34.41	34.93	2,507,603	+0.53(+1.54%)
Jun 24, 2008	35.59	35.59	34.12	34.40	4,505,069	-1.38(-3.85%)
Jun 23, 2008	36.59	36.92	35.54	35.78	2,121,347	-0.59(-1.62%)
Jun 20, 2008	37.62	37.62	36.01	36.37	2,975,226	-1.31(-3.48%)
Jun 19, 2008	37.21	37.81	36.85	37.68	1,344,133	+0.36(+0.97%)
Jun 18, 2008	37.79	38.16	36.93	37.32	2,090,356	-0.79(-2.07%)
Jun 17, 2008	38.60	38.60	37.74	38.11	1,670,391	-0.11(-0.29%)
Jun 16, 2008	37.20	38.49	37.06	38.22	3,155,160	+0.64(+1.69%)
Jun 13, 2008	37.16	37.64	36.72	37.58	2,365,954	+0.52(+1.41%)
Jun 12, 2008	36.77	37.75	36.72	37.06	2,868,291	+0.56(+1.52%)
Jun 11, 2008	37.17	37.58	36.08	36.51	2,995,103	-0.82(-2.20%)
Jun 10, 2008	37.04	37.75	36.83	37.33	2,416,812	+0.11(+0.30%)
Jun 09, 2008	36.89	37.37	36.37	37.21	3,068,093	+0.49(+1.34%)
Jun 06, 2008	37.92	37.92	36.58	36.72	2,899,202	-1.59(-4.16%)
Jun 05, 2008	38.09	38.84	37.83	38.32	2,384,428	+0.36(+0.95%)
Jun 04, 2008	38.65	38.66	37.52	37.95	2,580,727	-0.68(-1.75%)
Jun 03, 2008	38.64	38.90	38.15	38.63	3,317,369	-0.02(-0.06%)

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.