Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	39.83	39.99	39.59	39.63	0	-0.12(-0.30%)
Aug 28, 2008	39.72	39.79	39.59	39.75	18,089,300	+0.50(+1.29%)
Aug 27, 2008	39.08	39.28	38.96	39.24	14,909,508	+0.37(+0.95%)
Aug 26, 2008	38.73	39.06	38.61	38.88	12,423,217	+0.19(+0.50%)
Aug 25, 2008	39.23	39.27	38.60	38.68	17,572,242	-0.62(-1.57%)
Aug 22, 2008	39.17	39.39	39.09	39.30	10,558,123	+0.18(+0.46%)
Aug 21, 2008	38.86	39.22	38.80	39.12	14,378,905	+0.16(+0.40%)
Aug 20, 2008	38.84	38.96	38.59	38.96	24,755,892	+0.23(+0.60%)
Aug 19, 2008	38.71	38.79	38.50	38.73	19,012,918	-0.44(-1.13%)
Aug 18, 2008	39.76	39.77	39.03	39.18	18,508,556	-0.20(-0.51%)
Aug 15, 2008	39.39	39.56	39.24	39.38	0	-0.26(-0.66%)
Aug 14, 2008	39.50	39.89	39.43	39.64	16,532,308	-0.16(-0.39%)
Aug 13, 2008	39.89	40.05	39.48	39.79	20,145,464	-0.64(-1.57%)
Aug 12, 2008	40.72	40.73	40.29	40.43	15,448,275	-0.29(-0.72%)
Aug 11, 2008	40.79	40.98	40.62	40.72	16,079,079	-0.04(-0.09%)
Aug 08, 2008	40.05	40.87	39.94	40.76	16,969,366	+0.17(+0.41%)
Aug 07, 2008	41.09	41.10	40.52	40.59	12,190,379	-0.83(-2.00%)
Aug 06, 2008	41.12	41.49	40.98	41.42	18,458,752	+0.01(+0.03%)
Aug 05, 2008	40.93	41.41	40.82	41.41	22,879,794	+1.02(+2.53%)
Aug 04, 2008	40.74	40.76	40.35	40.39	13,725,120	-0.39(-0.95%)
Aug 01, 2008	41.24	41.26	40.70	40.77	19,022,976	-0.62(-1.49%)
Jul 31, 2008	41.58	41.77	41.30	41.39	18,242,278	-0.41(-0.98%)
Jul 30, 2008	41.61	41.83	41.43	41.80	23,061,018	+0.39(+0.93%)
Jul 29, 2008	41.41	41.43	40.94	41.41	16,559,441	+0.41(+0.99%)
Jul 28, 2008	41.75	41.75	40.97	41.01	17,872,348	-0.70(-1.67%)
Jul 25, 2008	41.69	41.91	41.49	41.71	12,619,928	+0.09(+0.21%)
Jul 24, 2008	42.36	42.36	41.57	41.62	15,443,848	-0.77(-1.82%)
Jul 23, 2008	42.38	42.64	42.28	42.39	16,680,274	+0.16(+0.37%)
Jul 22, 2008	41.56	42.26	41.53	42.24	16,579,862	+0.14(+0.34%)
Jul 21, 2008	42.22	42.24	41.89	42.09	14,949,525	+0.24(+0.58%)
Jul 18, 2008	41.63	41.87	41.43	41.85	22,897,026	+0.27(+0.64%)
Jul 17, 2008	41.53	41.69	41.25	41.58	22,270,480	+0.62(+1.52%)
Jul 16, 2008	40.06	41.02	39.95	40.96	25,987,764	+0.74(+1.84%)
Jul 15, 2008	40.30	40.65	39.94	40.22	34,667,668	-0.65(-1.60%)
Jul 14, 2008	41.40	41.40	40.77	40.87	14,808,155	-0.09(-0.21%)
Jul 11, 2008	40.95	41.21	40.51	40.96	24,273,494	-0.65(-1.57%)
Jul 10, 2008	41.39	41.65	41.18	41.61	23,631,636	+0.36(+0.86%)
Jul 09, 2008	42.01	42.08	41.26	41.26	19,443,686	-0.54(-1.30%)
Jul 08, 2008	41.40	41.83	41.10	41.80	22,428,912	+0.22(+0.52%)
Jul 07, 2008	41.79	42.04	41.31	41.58	22,179,938	-0.36(-0.86%)
Jul 04, 2008	42.08	42.12	41.54	41.94	23,136,268	+0.00(+0.00%)
Jul 03, 2008	42.08	42.12	41.54	41.94	23,136,268	+0.27(+0.64%)
Jul 02, 2008	42.61	42.62	41.56	41.68	26,883,418	-0.67(-1.59%)
Jul 01, 2008	42.11	42.37	41.70	42.35	31,039,524	-0.46(-1.08%)
Jun 30, 2008	42.84	43.05	42.80	42.81	25,866,718	+0.26(+0.60%)
Jun 27, 2008	42.84	42.90	42.43	42.56	40,765,252	+0.11(+0.26%)
Jun 26, 2008	43.14	43.20	42.44	42.44	29,649,944	-1.10(-2.53%)
Jun 25, 2008	43.42	43.94	43.42	43.54	34,400,076	-0.36(-0.82%)
Jun 24, 2008	43.83	44.18	43.64	43.90	29,971,386	-0.20(-0.45%)
Jun 23, 2008	44.14	44.21	43.91	44.10	20,760,628	-0.01(-0.01%)
Jun 20, 2008	44.45	44.49	44.01	44.11	23,915,596	-0.98(-2.18%)
Jun 19, 2008	44.94	45.20	44.79	45.09	40,694,296	-0.09(-0.19%)
Jun 18, 2008	45.09	45.27	44.93	45.18	23,837,704	-0.37(-0.82%)
Jun 17, 2008	45.92	45.92	45.45	45.55	11,248,995	+0.14(+0.30%)
Jun 16, 2008	45.14	45.47	45.07	45.42	15,744,517	+0.23(+0.51%)
Jun 13, 2008	44.70	45.19	44.62	45.19	16,419,363	+0.41(+0.92%)
Jun 12, 2008	44.79	45.04	44.60	44.77	17,980,402	-0.16(-0.35%)
Jun 11, 2008	45.45	45.50	44.87	44.93	21,137,798	-0.58(-1.27%)
Jun 10, 2008	45.58	45.81	45.40	45.51	14,316,081	-0.78(-1.69%)
Jun 09, 2008	46.76	46.76	46.06	46.29	13,085,539	-0.06(-0.14%)
Jun 06, 2008	47.12	47.16	46.35	46.36	16,014,254	-1.37(-2.87%)
Jun 05, 2008	47.07	47.73	46.94	47.73	14,016,293	+0.78(+1.66%)
Jun 04, 2008	46.93	47.26	46.84	46.95	13,044,336	-0.27(-0.58%)
Jun 03, 2008	47.43	47.56	46.95	47.22	15,991,573	-0.10(-0.21%)

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.