Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.21	28.30	27.98	28.00	1,524,048	-0.32(-1.13%)
Aug 28, 2008	28.35	28.44	28.19	28.32	2,167,479	+0.03(+0.10%)
Aug 27, 2008	27.88	28.35	27.88	28.30	1,736,438	+0.63(+2.29%)
Aug 26, 2008	27.80	27.89	27.59	27.66	2,947,345	+0.00(+0.00%)
Aug 25, 2008	28.26	28.28	27.65	27.66	3,288,397	-0.87(-3.06%)
Aug 22, 2008	28.45	28.54	28.21	28.53	2,127,013	+0.14(+0.48%)
Aug 21, 2008	28.18	28.53	28.04	28.40	2,891,849	-0.07(-0.24%)
Aug 20, 2008	27.96	28.47	27.96	28.47	2,385,252	+0.76(+2.74%)
Aug 19, 2008	27.62	27.85	27.44	27.71	2,147,851	-0.26(-0.94%)
Aug 18, 2008	28.54	28.60	27.91	27.97	2,291,497	-0.65(-2.29%)
Aug 15, 2008	28.88	28.91	28.54	28.62	0	-0.40(-1.39%)
Aug 14, 2008	28.78	29.19	28.78	29.03	2,562,669	+0.24(+0.83%)
Aug 13, 2008	28.54	28.89	28.44	28.79	3,180,088	+0.07(+0.24%)
Aug 12, 2008	28.89	29.06	28.60	28.72	1,973,206	-0.42(-1.45%)
Aug 11, 2008	29.23	29.37	29.04	29.14	2,343,679	-0.23(-0.77%)
Aug 08, 2008	28.91	29.42	28.85	29.37	1,770,187	+0.11(+0.37%)
Aug 07, 2008	29.76	29.81	29.09	29.26	3,098,002	-0.85(-2.83%)
Aug 06, 2008	29.90	30.19	29.71	30.11	2,564,507	+0.38(+1.28%)
Aug 05, 2008	29.39	29.85	29.33	29.73	2,726,319	+0.39(+1.32%)
Aug 04, 2008	29.95	29.95	29.24	29.34	2,765,564	-0.80(-2.65%)
Aug 01, 2008	30.66	30.72	29.98	30.14	3,958,194	-0.22(-0.72%)
Jul 31, 2008	30.51	30.79	30.27	30.36	2,608,676	-0.33(-1.09%)
Jul 30, 2008	30.51	31.10	30.42	30.69	6,024,071	+0.59(+1.97%)
Jul 29, 2008	30.10	30.34	29.71	30.10	1,895,668	+0.36(+1.22%)
Jul 28, 2008	30.50	30.50	29.65	29.73	2,613,491	-0.42(-1.40%)
Jul 25, 2008	30.12	30.25	29.91	30.16	2,051,695	+0.00(+0.00%)
Jul 24, 2008	31.14	31.14	29.95	30.16	2,927,548	-0.74(-2.41%)
Jul 23, 2008	30.94	31.37	30.80	30.90	2,298,751	+0.48(+1.59%)
Jul 22, 2008	30.52	31.00	30.26	30.42	3,010,450	-0.29(-0.93%)
Jul 21, 2008	30.73	30.81	30.50	30.70	1,749,377	+0.01(+0.04%)
Jul 18, 2008	30.46	30.69	30.19	30.69	1,784,107	-0.33(-1.08%)
Jul 17, 2008	30.53	31.02	30.30	31.02	3,171,616	+0.52(+1.70%)
Jul 16, 2008	29.70	30.54	29.54	30.51	2,142,270	+0.85(+2.87%)
Jul 15, 2008	29.69	30.19	29.16	29.65	3,323,043	-0.53(-1.76%)
Jul 14, 2008	30.56	30.77	30.08	30.19	1,506,054	-0.01(-0.02%)
Jul 11, 2008	30.27	30.68	29.92	30.19	2,638,138	-0.22(-0.72%)
Jul 10, 2008	30.06	30.51	29.90	30.41	2,844,824	+0.80(+2.72%)
Jul 09, 2008	30.67	30.74	29.50	29.61	3,810,876	-0.76(-2.52%)
Jul 08, 2008	30.20	30.46	29.71	30.37	3,355,582	+0.25(+0.81%)
Jul 07, 2008	30.61	30.77	29.87	30.12	3,546,748	-0.21(-0.70%)
Jul 04, 2008	30.49	30.65	30.03	30.34	1,404,360	+0.00(+0.00%)
Jul 03, 2008	30.49	30.65	30.03	30.34	1,404,360	+0.07(+0.25%)
Jul 02, 2008	31.28	31.44	30.25	30.26	4,476,149	-0.86(-2.76%)
Jul 01, 2008	31.13	31.37	30.70	31.12	4,174,129	-0.64(-2.02%)
Jun 30, 2008	31.83	32.01	31.66	31.76	2,078,421	+0.14(+0.43%)
Jun 27, 2008	31.74	31.86	31.39	31.62	2,281,675	+0.11(+0.35%)
Jun 26, 2008	32.28	32.28	31.48	31.52	2,044,390	-1.04(-3.20%)
Jun 25, 2008	32.07	32.90	32.07	32.56	1,927,463	+0.61(+1.90%)
Jun 24, 2008	31.78	32.29	31.65	31.95	2,451,623	-0.10(-0.32%)
Jun 23, 2008	32.22	32.22	31.94	32.05	1,352,320	+0.07(+0.21%)
Jun 20, 2008	32.74	32.74	31.99	31.99	3,126,403	-1.04(-3.16%)
Jun 19, 2008	33.06	33.21	32.87	33.03	1,920,767	-0.03(-0.08%)
Jun 18, 2008	33.36	33.60	32.76	33.06	1,834,958	-0.12(-0.35%)
Jun 17, 2008	33.37	33.55	33.17	33.17	5,565,440	+0.18(+0.55%)
Jun 16, 2008	33.04	33.28	32.96	32.99	2,104,016	-0.14(-0.41%)
Jun 13, 2008	32.95	33.15	32.65	33.13	2,816,817	+0.20(+0.62%)
Jun 12, 2008	32.89	33.16	32.62	32.92	2,351,188	+0.02(+0.05%)
Jun 11, 2008	33.08	33.19	32.55	32.91	2,272,610	-0.14(-0.42%)
Jun 10, 2008	33.05	33.37	32.91	33.05	3,278,116	-0.73(-2.17%)
Jun 09, 2008	33.86	34.07	33.42	33.78	2,153,480	-0.11(-0.32%)
Jun 06, 2008	34.71	34.78	33.89	33.89	3,025,114	-1.22(-3.48%)
Jun 05, 2008	34.43	35.13	34.20	35.11	2,840,623	+1.01(+2.96%)
Jun 04, 2008	34.40	34.51	34.06	34.10	2,266,199	-0.48(-1.39%)
Jun 03, 2008	35.20	35.20	34.32	34.58	6,693,774	-0.53(-1.51%)

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.