Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.97	29.29	28.45	29.02	2,342,039	-0.19(-0.66%)
Aug 28, 2008	28.76	29.37	28.54	29.21	3,415,763	+0.49(+1.70%)
Aug 27, 2008	28.21	28.88	28.05	28.72	2,508,897	+0.70(+2.50%)
Aug 26, 2008	28.86	28.86	27.80	28.02	5,034,431	-0.81(-2.79%)
Aug 25, 2008	29.60	29.72	28.68	28.83	2,629,803	-0.89(-3.00%)
Aug 22, 2008	29.65	29.79	29.29	29.72	1,687,239	+0.28(+0.94%)
Aug 21, 2008	29.15	29.55	28.72	29.44	2,288,356	+0.07(+0.23%)
Aug 20, 2008	29.33	29.60	28.93	29.37	2,246,876	+0.25(+0.86%)
Aug 19, 2008	29.15	29.63	28.96	29.13	2,618,834	-0.52(-1.75%)
Aug 18, 2008	30.26	30.57	29.35	29.64	2,898,251	-0.47(-1.56%)
Aug 15, 2008	30.43	30.49	29.51	30.11	3,405,713	-0.17(-0.57%)
Aug 14, 2008	29.61	30.49	29.51	30.29	2,718,749	+0.53(+1.77%)
Aug 13, 2008	30.55	30.70	29.62	29.76	5,616,599	-0.93(-3.03%)
Aug 12, 2008	30.39	30.84	30.19	30.69	3,457,976	+0.29(+0.95%)
Aug 11, 2008	29.06	30.69	28.91	30.40	4,680,592	+0.99(+3.36%)
Aug 08, 2008	28.32	29.46	28.19	29.41	3,738,887	+1.22(+4.32%)
Aug 07, 2008	28.32	28.63	27.87	28.20	5,561,138	+0.12(+0.44%)
Aug 06, 2008	27.42	28.21	27.26	28.07	5,490,013	+0.97(+3.57%)
Aug 05, 2008	26.17	27.27	25.97	27.10	5,400,549	+1.14(+4.39%)
Aug 04, 2008	25.91	26.22	25.55	25.96	3,548,663	+0.05(+0.18%)
Aug 01, 2008	25.35	26.04	25.16	25.91	4,206,945	+0.37(+1.46%)
Jul 31, 2008	25.21	25.87	25.16	25.54	3,740,520	+0.08(+0.30%)
Jul 30, 2008	25.88	25.88	25.15	25.46	5,509,329	-0.15(-0.60%)
Jul 29, 2008	25.62	25.89	24.53	25.62	6,561,371	+1.05(+4.29%)
Jul 28, 2008	24.47	25.17	24.29	24.56	5,812,558	-0.07(-0.27%)
Jul 25, 2008	25.21	25.41	23.82	24.63	9,112,237	-0.53(-2.10%)
Jul 24, 2008	26.15	26.22	24.69	25.16	9,515,257	-1.18(-4.48%)
Jul 23, 2008	26.66	26.83	25.76	26.34	7,924,011	-0.34(-1.26%)
Jul 22, 2008	26.77	26.82	26.22	26.67	3,870,886	+0.04(+0.14%)
Jul 21, 2008	26.57	26.86	26.43	26.63	2,894,063	-0.04(-0.14%)
Jul 18, 2008	27.02	27.29	26.38	26.67	2,995,243	-0.30(-1.10%)
Jul 17, 2008	26.06	27.28	25.66	26.97	4,572,153	+0.88(+3.38%)
Jul 16, 2008	25.72	26.10	25.33	26.09	3,604,024	+0.35(+1.38%)
Jul 15, 2008	25.41	26.09	24.87	25.73	6,227,126	+0.09(+0.34%)
Jul 14, 2008	26.45	27.30	25.42	25.64	5,991,382	-1.16(-4.33%)
Jul 11, 2008	27.07	27.36	26.34	26.80	4,275,904	-0.54(-1.96%)
Jul 10, 2008	26.80	27.48	26.74	27.34	2,774,007	+0.59(+2.22%)
Jul 09, 2008	26.92	27.48	26.65	26.75	3,954,991	-0.43(-1.59%)
Jul 08, 2008	26.27	27.51	26.27	27.18	4,787,068	-0.15(-0.56%)
Jul 07, 2008	27.68	28.07	26.80	27.33	4,371,627	-0.08(-0.28%)
Jul 04, 2008	27.62	28.10	27.32	27.41	2,373,361	+0.00(+0.00%)
Jul 03, 2008	27.62	28.10	27.32	27.41	2,373,361	-0.32(-1.14%)
Jul 02, 2008	28.03	28.33	27.60	27.73	6,506,823	-0.07(-0.24%)
Jul 01, 2008	27.21	28.20	27.14	27.79	8,608,663	-0.40(-1.43%)
Jun 30, 2008	28.47	28.68	28.13	28.20	4,151,714	-0.37(-1.31%)
Jun 27, 2008	29.03	29.06	28.39	28.57	4,038,846	-0.32(-1.10%)
Jun 26, 2008	29.77	29.88	28.76	28.89	4,595,361	-1.07(-3.58%)
Jun 25, 2008	29.78	30.25	29.40	29.96	3,588,530	+0.34(+1.13%)
Jun 24, 2008	29.14	30.18	29.05	29.62	4,641,604	+0.37(+1.28%)
Jun 23, 2008	29.72	30.04	29.13	29.25	3,481,832	-0.39(-1.33%)
Jun 20, 2008	30.33	30.40	29.51	29.64	3,385,294	-0.94(-3.07%)
Jun 19, 2008	29.99	30.80	29.80	30.58	2,209,055	+0.42(+1.40%)
Jun 18, 2008	30.49	30.57	30.05	30.16	3,466,973	-0.25(-0.82%)
Jun 17, 2008	30.63	31.29	30.29	30.41	10,678,575	-1.80(-5.60%)
Jun 16, 2008	31.54	32.31	31.24	32.21	1,575,448	+0.38(+1.20%)
Jun 13, 2008	31.31	32.12	31.20	31.83	2,259,296	+0.42(+1.34%)
Jun 12, 2008	30.81	31.91	30.80	31.41	3,516,524	+0.14(+0.46%)
Jun 11, 2008	32.22	32.40	31.24	31.26	4,086,290	-1.14(-3.52%)
Jun 10, 2008	32.58	32.84	32.32	32.40	1,874,918	-0.47(-1.43%)
Jun 09, 2008	33.52	33.52	32.20	32.87	3,128,276	-0.37(-1.12%)
Jun 06, 2008	33.68	34.40	33.17	33.25	5,055,666	-0.95(-2.78%)
Jun 05, 2008	33.46	34.23	33.38	34.20	2,676,655	+0.71(+2.12%)
Jun 04, 2008	32.99	33.69	32.99	33.49	2,924,737	+0.52(+1.57%)
Jun 03, 2008	32.84	33.54	32.58	32.97	3,913,846	+0.20(+0.61%)

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.