Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.27	28.76	28.22	28.50	11,946,578	-0.08(-0.28%)
Aug 28, 2008	27.85	28.61	27.72	28.58	12,105,248	+1.08(+3.91%)
Aug 27, 2008	27.08	27.55	26.91	27.50	9,024,928	+0.44(+1.63%)
Aug 26, 2008	26.95	27.26	26.64	27.06	11,000,449	+0.11(+0.42%)
Aug 25, 2008	27.37	27.43	26.88	26.95	10,794,915	-0.71(-2.56%)
Aug 22, 2008	27.47	27.68	27.15	27.66	14,691,560	+0.74(+2.74%)
Aug 21, 2008	26.61	27.11	26.54	26.92	14,674,367	-0.29(-1.07%)
Aug 20, 2008	26.89	27.23	26.44	27.21	23,370,130	+0.30(+1.11%)
Aug 19, 2008	27.24	27.34	26.62	26.91	19,773,716	-0.73(-2.65%)
Aug 18, 2008	28.11	28.43	27.52	27.65	12,835,581	-0.84(-2.96%)
Aug 15, 2008	28.48	28.93	28.23	28.49	0	+0.28(+0.98%)
Aug 14, 2008	27.41	28.42	27.34	28.21	19,211,214	+0.60(+2.17%)
Aug 13, 2008	28.02	28.08	27.18	27.62	19,051,986	-0.71(-2.50%)
Aug 12, 2008	29.22	29.24	28.06	28.32	13,331,728	-1.29(-4.35%)
Aug 11, 2008	29.01	30.15	28.80	29.61	16,056,109	+0.62(+2.13%)
Aug 08, 2008	27.94	29.29	27.93	28.99	16,431,863	+0.81(+2.88%)
Aug 07, 2008	28.85	29.17	27.89	28.18	15,826,418	-1.20(-4.08%)
Aug 06, 2008	29.21	29.58	28.94	29.38	15,447,637	-0.18(-0.60%)
Aug 05, 2008	28.75	29.62	28.58	29.56	22,906,668	+1.24(+4.37%)
Aug 04, 2008	28.33	28.71	27.89	28.32	12,567,514	-0.36(-1.25%)
Aug 01, 2008	28.64	28.81	27.85	28.68	20,859,550	+0.19(+0.68%)
Jul 31, 2008	28.36	29.00	28.21	28.49	22,923,700	-0.30(-1.04%)
Jul 30, 2008	28.84	29.16	27.92	28.79	34,033,068	+0.46(+1.62%)
Jul 29, 2008	28.33	28.33	26.36	28.33	37,190,552	+1.78(+6.72%)
Jul 28, 2008	27.50	28.04	26.40	26.54	34,116,416	-1.09(-3.94%)
Jul 25, 2008	27.78	28.30	27.13	27.63	48,248,776	-0.19(-0.67%)
Jul 24, 2008	29.66	29.72	27.62	27.82	46,109,912	-1.68(-5.70%)
Jul 23, 2008	28.78	30.24	28.74	29.50	69,099,728	+0.66(+2.28%)
Jul 22, 2008	26.79	29.07	26.41	28.84	51,121,592	+1.51(+5.51%)
Jul 21, 2008	28.05	28.22	27.25	27.34	34,221,664	-0.24(-0.87%)
Jul 18, 2008	27.46	27.83	26.79	27.58	41,385,112	+0.41(+1.51%)
Jul 17, 2008	26.70	27.56	25.94	27.17	69,268,168	+1.38(+5.33%)
Jul 16, 2008	23.78	25.83	23.45	25.79	49,925,504	+2.55(+10.97%)
Jul 15, 2008	23.55	24.38	22.63	23.24	60,591,180	-0.67(-2.80%)
Jul 14, 2008	25.67	25.85	23.86	23.91	37,136,392	-1.21(-4.82%)
Jul 11, 2008	24.96	25.74	24.50	25.12	41,336,152	-0.54(-2.09%)
Jul 10, 2008	25.51	26.07	25.25	25.66	25,597,014	-0.13(-0.52%)
Jul 09, 2008	27.29	27.34	25.73	25.79	18,002,838	-1.39(-5.10%)
Jul 08, 2008	25.79	27.19	25.44	27.18	24,932,476	+1.51(+5.88%)
Jul 07, 2008	26.67	26.90	25.35	25.67	18,763,634	-0.77(-2.91%)
Jul 04, 2008	26.88	26.97	26.26	26.44	9,898,686	+0.00(+0.00%)
Jul 03, 2008	26.88	26.97	26.26	26.44	9,898,686	-0.16(-0.59%)
Jul 02, 2008	27.13	27.45	26.57	26.59	12,860,594	-0.42(-1.55%)
Jul 01, 2008	26.57	27.06	26.08	27.01	18,167,836	+0.26(+0.96%)
Jun 30, 2008	27.30	27.37	26.74	26.76	11,278,899	-0.52(-1.92%)
Jun 27, 2008	27.64	27.89	27.04	27.28	13,955,047	-0.39(-1.41%)
Jun 26, 2008	28.10	28.34	27.62	27.67	12,552,647	-1.17(-4.07%)
Jun 25, 2008	28.87	29.60	28.62	28.84	13,152,092	-0.02(-0.05%)
Jun 24, 2008	28.57	29.18	28.17	28.86	11,484,660	+0.32(+1.13%)
Jun 23, 2008	29.36	29.44	28.46	28.54	9,746,692	-0.71(-2.43%)
Jun 20, 2008	29.44	29.89	29.12	29.25	11,142,773	-0.71(-2.38%)
Jun 19, 2008	29.77	29.97	29.15	29.96	11,133,633	+0.22(+0.74%)
Jun 18, 2008	29.68	30.27	29.39	29.74	9,990,035	-0.34(-1.11%)
Jun 17, 2008	31.35	31.35	30.07	30.07	7,661,315	-0.87(-2.81%)
Jun 16, 2008	30.43	31.18	30.26	30.95	5,683,026	+0.34(+1.09%)
Jun 13, 2008	30.42	30.63	29.87	30.61	7,668,069	+0.53(+1.77%)
Jun 12, 2008	29.85	30.51	29.66	30.08	9,119,098	+0.46(+1.57%)
Jun 11, 2008	30.52	30.57	29.51	29.61	8,901,606	-0.84(-2.74%)
Jun 10, 2008	30.58	30.76	29.89	30.45	8,274,192	+0.20(+0.65%)
Jun 09, 2008	30.95	31.07	29.90	30.25	5,774,466	-0.58(-1.89%)
Jun 06, 2008	31.90	32.00	30.81	30.83	9,005,256	-1.49(-4.60%)
Jun 05, 2008	31.93	32.35	31.78	32.32	7,505,969	+0.63(+1.99%)
Jun 04, 2008	31.74	32.25	31.53	31.69	8,082,835	-0.19(-0.58%)
Jun 03, 2008	32.22	32.32	31.47	31.88	7,967,164	-0.18(-0.57%)

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.