Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.33	33.36	32.77	32.89	0	-0.48(-1.45%)
Aug 28, 2008	33.85	34.30	32.64	33.37	19,702,160	-0.17(-0.51%)
Aug 27, 2008	33.01	33.73	32.89	33.54	14,789,092	+0.94(+2.89%)
Aug 26, 2008	32.12	32.77	31.72	32.60	18,027,658	+0.27(+0.82%)
Aug 25, 2008	33.73	33.77	32.05	32.33	18,922,612	-1.03(-3.08%)
Aug 22, 2008	34.14	34.34	33.11	33.36	0	-1.13(-3.27%)
Aug 21, 2008	34.23	34.89	33.93	34.49	31,618,284	+0.95(+2.82%)
Aug 20, 2008	32.58	33.60	32.21	33.54	42,918,160	+2.35(+7.54%)
Aug 19, 2008	30.35	31.81	30.06	31.19	30,733,844	+0.50(+1.63%)
Aug 18, 2008	31.41	32.02	30.49	30.69	22,759,362	-0.39(-1.24%)
Aug 15, 2008	31.97	31.97	30.60	31.07	0	-0.90(-2.82%)
Aug 14, 2008	32.39	32.73	31.41	31.97	27,313,798	-0.61(-1.88%)
Aug 13, 2008	31.10	32.95	30.74	32.59	38,951,904	+1.78(+5.77%)
Aug 12, 2008	30.82	31.28	29.64	30.81	33,991,396	+0.50(+1.66%)
Aug 11, 2008	31.48	31.61	29.37	30.30	41,386,096	-1.19(-3.77%)
Aug 08, 2008	30.84	31.78	30.20	31.49	36,385,372	-0.64(-1.99%)
Aug 07, 2008	32.80	33.76	31.57	32.13	42,736,164	-0.15(-0.47%)
Aug 06, 2008	30.61	33.17	30.52	32.28	77,490,920	+3.19(+10.97%)
Aug 05, 2008	29.56	30.83	27.91	29.09	82,441,072	-0.50(-1.68%)
Aug 04, 2008	32.76	33.17	28.99	29.58	75,005,104	-4.04(-12.00%)
Aug 01, 2008	35.24	35.32	33.32	33.62	29,176,130	-2.00(-5.62%)
Jul 31, 2008	37.11	37.19	35.61	35.62	21,952,360	-1.71(-4.58%)
Jul 30, 2008	35.22	37.33	34.74	37.33	27,603,816	+2.12(+6.02%)
Jul 29, 2008	35.21	35.90	34.80	35.21	17,714,826	+0.02(+0.05%)
Jul 28, 2008	35.67	36.31	35.05	35.19	16,862,962	-0.25(-0.71%)
Jul 25, 2008	35.13	36.13	34.54	35.44	18,904,986	+0.62(+1.78%)
Jul 24, 2008	36.40	37.07	34.61	34.82	31,966,472	-1.53(-4.21%)
Jul 23, 2008	37.08	37.88	36.27	36.36	37,220,292	-0.66(-1.78%)
Jul 22, 2008	38.06	38.66	36.19	37.01	39,684,548	-2.39(-6.06%)
Jul 21, 2008	38.65	39.48	37.82	39.40	18,966,070	+1.39(+3.65%)
Jul 18, 2008	36.63	39.95	35.74	38.01	48,291,404	+1.40(+3.81%)
Jul 17, 2008	37.07	38.10	35.83	36.62	28,158,004	-0.73(-1.95%)
Jul 16, 2008	38.29	38.50	36.21	37.35	34,299,536	-1.30(-3.37%)
Jul 15, 2008	40.49	41.22	38.21	38.65	26,989,912	-1.75(-4.32%)
Jul 14, 2008	40.18	40.81	39.51	40.39	17,884,864	+0.73(+1.83%)
Jul 11, 2008	39.02	40.17	38.52	39.67	24,084,458	+0.57(+1.46%)
Jul 10, 2008	38.47	39.90	37.80	39.10	28,576,842	+0.89(+2.34%)
Jul 09, 2008	39.21	40.50	38.20	38.20	30,357,978	-0.53(-1.38%)
Jul 08, 2008	39.99	40.04	37.01	38.74	38,130,744	-1.61(-4.00%)
Jul 07, 2008	39.75	41.42	39.40	40.35	29,916,416	+0.35(+0.87%)
Jul 04, 2008	39.88	40.50	38.13	40.00	22,378,170	+0.00(+0.00%)
Jul 03, 2008	39.88	40.50	38.13	40.00	22,378,170	+0.39(+0.99%)
Jul 02, 2008	42.71	43.08	39.60	39.61	43,746,884	-2.94(-6.91%)
Jul 01, 2008	42.92	43.12	41.47	42.54	27,020,494	-0.60(-1.40%)
Jun 30, 2008	43.48	44.17	42.54	43.15	19,697,610	+0.32(+0.76%)
Jun 27, 2008	42.71	43.88	42.34	42.82	28,931,092	+0.24(+0.56%)
Jun 26, 2008	43.63	44.14	42.06	42.59	26,095,566	-0.66(-1.53%)
Jun 25, 2008	42.84	43.83	41.43	43.25	25,641,324	+0.64(+1.50%)
Jun 24, 2008	43.77	43.82	42.22	42.61	28,205,682	-1.04(-2.39%)
Jun 23, 2008	43.15	43.97	42.81	43.65	16,161,197	+0.56(+1.30%)
Jun 20, 2008	44.35	44.92	42.86	43.09	22,339,374	-1.30(-2.93%)
Jun 19, 2008	45.47	45.86	44.35	44.39	22,887,702	-0.60(-1.33%)
Jun 18, 2008	45.10	45.76	44.37	44.99	23,291,306	-0.04(-0.09%)
Jun 17, 2008	46.21	46.39	44.84	45.03	22,261,130	-0.87(-1.90%)
Jun 16, 2008	45.66	46.63	45.32	45.90	23,077,256	+0.50(+1.10%)
Jun 13, 2008	43.45	45.47	43.34	45.40	24,137,170	+2.15(+4.96%)
Jun 12, 2008	44.22	44.22	42.63	43.25	24,128,110	-0.96(-2.18%)
Jun 11, 2008	44.18	45.09	43.56	44.22	24,438,106	+0.25(+0.57%)
Jun 10, 2008	44.29	45.52	42.93	43.97	47,159,632	+0.42(+0.97%)
Jun 09, 2008	43.06	43.91	42.77	43.54	19,376,646	+0.92(+2.15%)
Jun 06, 2008	43.51	44.18	42.61	42.63	22,215,766	-0.48(-1.10%)
Jun 05, 2008	41.45	43.29	41.45	43.10	22,646,378	+2.03(+4.94%)
Jun 04, 2008	41.72	42.37	40.99	41.07	25,123,938	-0.98(-2.32%)
Jun 03, 2008	42.20	42.97	41.49	42.05	19,517,440	-0.51(-1.19%)

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.