Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	31.60	32.00	31.49	31.55	2,298,488	-0.46(-1.43%)
Aug 28, 2008	31.48	32.01	31.01	32.01	2,476,885	+1.09(+3.52%)
Aug 27, 2008	30.28	30.96	30.08	30.92	2,118,130	+0.57(+1.87%)
Aug 26, 2008	30.19	30.35	29.74	30.35	2,183,444	+0.11(+0.35%)
Aug 25, 2008	31.00	31.38	30.19	30.25	1,703,026	-0.92(-2.95%)
Aug 22, 2008	30.48	31.19	30.46	31.17	2,164,868	+1.02(+3.40%)
Aug 21, 2008	29.88	30.35	29.71	30.14	2,545,551	-0.20(-0.65%)
Aug 20, 2008	30.04	30.46	29.73	30.34	2,428,622	+0.41(+1.36%)
Aug 19, 2008	30.25	30.73	29.67	29.93	2,980,011	-0.74(-2.43%)
Aug 18, 2008	31.41	31.41	30.47	30.68	3,479,078	-0.68(-2.17%)
Aug 15, 2008	30.96	31.75	30.79	31.36	0	+0.74(+2.43%)
Aug 14, 2008	28.31	30.83	28.31	30.61	3,670,571	+0.90(+3.02%)
Aug 13, 2008	29.36	30.25	28.82	29.72	3,754,868	+0.13(+0.45%)
Aug 12, 2008	30.61	30.71	29.27	29.58	2,606,999	-1.51(-4.85%)
Aug 11, 2008	30.33	31.91	30.10	31.09	3,207,229	+0.64(+2.10%)
Aug 08, 2008	29.20	30.76	29.20	30.45	2,968,444	+1.20(+4.10%)
Aug 07, 2008	29.94	30.16	29.01	29.25	2,987,726	-1.05(-3.47%)
Aug 06, 2008	30.59	30.63	30.03	30.30	2,034,291	-0.41(-1.35%)
Aug 05, 2008	30.00	30.89	29.49	30.72	3,783,774	+1.57(+5.37%)
Aug 04, 2008	29.83	29.91	28.88	29.15	2,665,186	-0.89(-2.97%)
Aug 01, 2008	30.02	30.23	29.18	30.05	2,531,712	+0.21(+0.71%)
Jul 31, 2008	29.89	30.52	29.75	29.83	3,286,309	-0.48(-1.60%)
Jul 30, 2008	30.45	30.76	29.30	30.32	3,251,033	+0.39(+1.29%)
Jul 29, 2008	28.30	30.02	28.30	29.93	3,793,042	+1.74(+6.18%)
Jul 28, 2008	28.56	29.68	28.11	28.19	4,441,931	-0.72(-2.50%)
Jul 25, 2008	29.20	29.75	28.50	28.91	3,879,434	-0.30(-1.03%)
Jul 24, 2008	29.49	30.44	28.65	29.22	7,480,025	+0.78(+2.74%)
Jul 23, 2008	29.01	29.03	27.57	28.44	6,518,055	-0.11(-0.37%)
Jul 22, 2008	26.94	28.58	26.01	28.54	5,769,357	+1.25(+4.58%)
Jul 21, 2008	28.32	28.32	27.13	27.29	5,262,945	-0.64(-2.29%)
Jul 18, 2008	29.41	29.41	27.56	27.93	6,312,696	-0.88(-3.05%)
Jul 17, 2008	29.08	29.60	27.45	28.81	5,121,292	+0.73(+2.60%)
Jul 16, 2008	25.83	28.14	25.33	28.08	6,804,493	+2.39(+9.29%)
Jul 15, 2008	25.85	26.70	24.91	25.69	6,536,801	-0.42(-1.61%)
Jul 14, 2008	31.59	28.43	26.05	26.11	5,395,817	-1.34(-4.88%)
Jul 11, 2008	27.21	28.23	26.83	27.45	4,932,554	-0.13(-0.48%)
Jul 10, 2008	27.84	28.04	26.77	27.59	4,857,909	-0.25(-0.91%)
Jul 09, 2008	29.40	29.48	27.69	27.84	3,866,726	-1.47(-5.01%)
Jul 08, 2008	27.73	29.34	27.64	29.31	6,058,952	+1.65(+5.96%)
Jul 07, 2008	28.09	28.56	26.79	27.66	6,741,552	-0.34(-1.20%)
Jul 04, 2008	28.47	28.66	27.85	28.00	2,470,002	+0.00(+0.00%)
Jul 03, 2008	28.47	28.66	27.85	28.00	2,470,002	-0.15(-0.52%)
Jul 02, 2008	29.02	29.41	28.09	28.14	4,810,921	-0.93(-3.21%)
Jul 01, 2008	28.21	29.36	28.14	29.08	5,367,556	+0.53(+1.84%)
Jun 30, 2008	29.35	29.37	28.50	28.55	4,567,398	-0.81(-2.75%)
Jun 27, 2008	30.19	30.84	28.98	29.36	6,057,714	-0.87(-2.88%)
Jun 26, 2008	30.19	31.19	30.17	30.23	3,079,716	-0.93(-3.00%)
Jun 25, 2008	31.13	32.00	30.87	31.16	3,455,844	+0.15(+0.50%)
Jun 24, 2008	30.98	31.36	30.45	31.01	2,707,718	+0.08(+0.27%)
Jun 23, 2008	31.37	31.66	30.66	30.92	2,970,961	-0.37(-1.19%)
Jun 20, 2008	31.36	32.25	31.18	31.29	4,580,958	-1.10(-3.38%)
Jun 19, 2008	32.23	32.39	31.25	32.39	3,539,243	+0.31(+0.96%)
Jun 18, 2008	31.86	32.14	31.46	32.08	3,591,923	+0.00(+0.00%)
Jun 17, 2008	32.81	33.06	32.05	32.08	1,797,747	-0.80(-2.43%)
Jun 16, 2008	32.14	33.09	32.14	32.88	2,650,991	+0.22(+0.67%)
Jun 13, 2008	32.26	32.75	31.74	32.66	3,513,362	+0.94(+2.97%)
Jun 12, 2008	31.06	32.54	31.06	31.72	3,395,526	+0.77(+2.47%)
Jun 11, 2008	31.99	32.38	30.96	30.96	4,107,501	-1.12(-3.50%)
Jun 10, 2008	32.55	32.68	31.46	32.08	3,000,377	+0.24(+0.75%)
Jun 09, 2008	32.60	32.65	31.34	31.84	3,192,741	-0.29(-0.90%)
Jun 06, 2008	32.92	33.41	31.98	32.13	3,987,305	-1.45(-4.33%)
Jun 05, 2008	32.85	33.68	32.75	33.58	2,950,338	+0.84(+2.57%)
Jun 04, 2008	32.46	33.40	32.26	32.74	2,976,516	+0.13(+0.39%)
Jun 03, 2008	32.55	33.21	31.80	32.61	3,074,425	+0.13(+0.39%)

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.