Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	39.82	39.98	39.58	39.62	0	-0.12(-0.30%)
Aug 28, 2008	39.71	39.78	39.58	39.74	18,094,100	+0.50(+1.29%)
Aug 27, 2008	39.07	39.27	38.95	39.23	14,913,465	+0.37(+0.95%)
Aug 26, 2008	38.72	39.05	38.60	38.87	12,426,514	+0.19(+0.50%)
Aug 25, 2008	39.22	39.26	38.59	38.67	17,576,904	-0.62(-1.57%)
Aug 22, 2008	39.16	39.38	39.08	39.29	10,560,925	+0.18(+0.46%)
Aug 21, 2008	38.85	39.21	38.79	39.11	14,382,721	+0.16(+0.40%)
Aug 20, 2008	38.83	38.95	38.58	38.95	24,762,462	+0.23(+0.60%)
Aug 19, 2008	38.70	38.78	38.49	38.72	19,017,964	-0.44(-1.13%)
Aug 18, 2008	39.75	39.76	39.02	39.17	18,513,468	-0.20(-0.51%)
Aug 15, 2008	39.38	39.55	39.23	39.37	0	-0.26(-0.66%)
Aug 14, 2008	39.49	39.88	39.42	39.63	16,536,696	-0.16(-0.39%)
Aug 13, 2008	39.88	40.04	39.46	39.78	20,150,812	-0.64(-1.57%)
Aug 12, 2008	40.71	40.72	40.28	40.42	15,452,375	-0.29(-0.72%)
Aug 11, 2008	40.78	40.97	40.61	40.71	16,083,346	-0.04(-0.09%)
Aug 08, 2008	40.04	40.85	39.93	40.75	16,973,870	+0.17(+0.41%)
Aug 07, 2008	41.08	41.09	40.51	40.58	12,193,615	-0.83(-2.00%)
Aug 06, 2008	41.11	41.48	40.97	41.41	18,463,650	+0.01(+0.03%)
Aug 05, 2008	40.92	41.40	40.81	41.40	22,885,866	+1.02(+2.53%)
Aug 04, 2008	40.73	40.75	40.34	40.37	13,728,762	-0.39(-0.95%)
Aug 01, 2008	41.23	41.25	40.69	40.76	19,028,024	-0.62(-1.49%)
Jul 31, 2008	41.57	41.76	41.28	41.38	18,247,120	-0.41(-0.98%)
Jul 30, 2008	41.60	41.81	41.42	41.79	23,067,138	+0.39(+0.93%)
Jul 29, 2008	41.40	41.42	40.93	41.40	16,563,835	+0.41(+0.99%)
Jul 28, 2008	41.74	41.74	40.96	41.00	17,877,090	-0.70(-1.67%)
Jul 25, 2008	41.68	41.90	41.48	41.70	12,623,277	+0.09(+0.21%)
Jul 24, 2008	42.35	42.35	41.56	41.61	15,447,947	-0.77(-1.82%)
Jul 23, 2008	42.37	42.62	42.27	42.38	16,684,701	+0.16(+0.37%)
Jul 22, 2008	41.55	42.24	41.52	42.23	16,584,262	+0.14(+0.34%)
Jul 21, 2008	42.21	42.23	41.88	42.08	14,953,493	+0.24(+0.58%)
Jul 18, 2008	41.62	41.86	41.42	41.84	22,903,104	+0.27(+0.64%)
Jul 17, 2008	41.52	41.68	41.24	41.57	22,276,390	+0.62(+1.52%)
Jul 16, 2008	40.04	41.01	39.94	40.95	25,994,662	+0.74(+1.84%)
Jul 15, 2008	40.29	40.64	39.93	40.21	34,676,868	-0.65(-1.60%)
Jul 14, 2008	41.38	41.38	40.76	40.86	14,812,085	-0.09(-0.21%)
Jul 11, 2008	40.94	41.20	40.50	40.95	24,279,936	-0.65(-1.57%)
Jul 10, 2008	41.38	41.64	41.17	41.60	23,637,908	+0.36(+0.86%)
Jul 09, 2008	42.00	42.07	41.25	41.25	19,448,846	-0.54(-1.30%)
Jul 08, 2008	41.39	41.81	41.09	41.79	22,434,864	+0.22(+0.52%)
Jul 07, 2008	41.78	42.03	41.30	41.57	22,185,824	-0.36(-0.86%)
Jul 04, 2008	42.07	42.11	41.53	41.93	23,142,408	+0.00(+0.00%)
Jul 03, 2008	42.07	42.11	41.53	41.93	23,142,408	+0.27(+0.64%)
Jul 02, 2008	42.60	42.61	41.55	41.66	26,890,552	-0.67(-1.59%)
Jul 01, 2008	42.10	42.36	41.69	42.34	31,047,762	-0.46(-1.08%)
Jun 30, 2008	42.82	43.04	42.79	42.80	25,873,584	+0.26(+0.60%)
Jun 27, 2008	42.82	42.89	42.42	42.54	40,776,072	+0.11(+0.26%)
Jun 26, 2008	43.13	43.19	42.43	42.43	29,657,812	-1.10(-2.53%)
Jun 25, 2008	43.41	43.93	43.41	43.53	34,409,208	-0.36(-0.82%)
Jun 24, 2008	43.82	44.16	43.63	43.89	29,979,340	-0.20(-0.45%)
Jun 23, 2008	44.13	44.19	43.90	44.09	20,766,138	-0.01(-0.01%)
Jun 20, 2008	44.44	44.48	44.00	44.10	23,921,942	-0.98(-2.18%)
Jun 19, 2008	44.93	45.19	44.78	45.08	40,705,096	-0.09(-0.19%)
Jun 18, 2008	45.08	45.26	44.92	45.17	23,844,030	-0.37(-0.82%)
Jun 17, 2008	45.91	45.91	45.44	45.54	11,251,980	+0.14(+0.30%)
Jun 16, 2008	45.12	45.46	45.06	45.40	15,748,695	+0.23(+0.51%)
Jun 13, 2008	44.69	45.17	44.61	45.17	16,423,721	+0.41(+0.92%)
Jun 12, 2008	44.78	45.03	44.59	44.76	17,985,174	-0.16(-0.35%)
Jun 11, 2008	45.44	45.49	44.86	44.92	21,143,408	-0.58(-1.27%)
Jun 10, 2008	45.56	45.80	45.39	45.50	14,319,880	-0.78(-1.69%)
Jun 09, 2008	46.74	46.75	46.05	46.28	13,089,011	-0.06(-0.14%)
Jun 06, 2008	47.11	47.14	46.34	46.35	16,018,504	-1.37(-2.87%)
Jun 05, 2008	47.06	47.72	46.93	47.72	14,020,012	+0.78(+1.66%)
Jun 04, 2008	46.92	47.24	46.83	46.94	13,047,797	-0.27(-0.58%)
Jun 03, 2008	47.42	47.55	46.94	47.21	15,995,817	-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.