Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.73	36.35	35.09	35.52	0	-0.32(-0.90%)
Aug 28, 2008	36.40	37.04	34.96	35.84	3,796,892	-0.03(-0.09%)
Aug 27, 2008	35.79	36.41	35.22	35.87	3,799,522	+0.77(+2.19%)
Aug 26, 2008	34.95	36.36	34.93	35.10	4,430,406	-0.19(-0.54%)
Aug 25, 2008	34.77	35.88	34.77	35.29	3,869,733	+0.55(+1.57%)
Aug 22, 2008	35.07	35.58	34.19	34.75	0	-1.25(-3.47%)
Aug 21, 2008	34.93	36.39	34.93	35.99	7,514,970	+2.33(+6.93%)
Aug 20, 2008	34.01	34.59	32.98	33.66	6,164,699	+0.04(+0.13%)
Aug 19, 2008	31.22	34.41	31.22	33.62	7,315,358	+1.58(+4.92%)
Aug 18, 2008	31.04	32.25	30.81	32.04	7,386,164	+1.95(+6.47%)
Aug 15, 2008	30.48	30.48	29.52	30.09	0	-1.30(-4.15%)
Aug 14, 2008	32.94	33.55	31.39	31.40	6,187,362	-1.79(-5.39%)
Aug 13, 2008	30.82	33.29	30.69	33.18	10,462,288	+2.88(+9.50%)
Aug 12, 2008	28.54	30.49	28.54	30.30	8,758,159	+1.87(+6.57%)
Aug 11, 2008	29.12	29.40	27.31	28.44	9,404,103	-0.92(-3.15%)
Aug 08, 2008	30.64	30.64	29.21	29.36	6,595,931	-1.99(-6.33%)
Aug 07, 2008	31.81	32.44	31.01	31.35	6,329,588	-0.01(-0.02%)
Aug 06, 2008	30.68	31.57	30.35	31.35	6,480,885	+1.17(+3.86%)
Aug 05, 2008	31.95	31.95	30.05	30.19	7,097,167	-2.17(-6.71%)
Aug 04, 2008	32.62	33.82	31.81	32.36	4,396,494	-0.63(-1.90%)
Aug 01, 2008	33.87	34.61	32.77	32.98	8,066,199	-0.92(-2.73%)
Jul 31, 2008	35.42	35.75	33.60	33.91	7,020,563	-0.59(-1.71%)
Jul 30, 2008	33.76	34.50	32.85	34.50	11,091,277	-0.23(-0.66%)
Jul 29, 2008	34.73	36.51	34.67	34.73	5,230,281	-1.79(-4.91%)
Jul 28, 2008	36.42	37.81	36.32	36.52	4,150,109	+0.06(+0.17%)
Jul 25, 2008	37.06	37.06	35.34	36.46	5,322,533	-0.22(-0.59%)
Jul 24, 2008	38.56	38.71	35.55	36.68	12,679,515	-2.97(-7.50%)
Jul 23, 2008	42.40	42.44	39.38	39.65	6,964,020	-2.49(-5.92%)
Jul 22, 2008	45.06	45.33	41.97	42.14	5,307,681	-2.23(-5.03%)
Jul 21, 2008	44.05	44.53	43.25	44.38	3,112,734	+0.99(+2.27%)
Jul 18, 2008	43.10	44.17	42.89	43.39	2,850,808	+0.29(+0.68%)
Jul 17, 2008	44.86	45.98	42.51	43.10	6,275,037	-2.19(-4.84%)
Jul 16, 2008	46.62	47.23	44.68	45.29	4,730,200	-1.66(-3.54%)
Jul 15, 2008	49.82	50.13	46.27	46.95	7,003,054	-2.08(-4.24%)
Jul 14, 2008	47.47	49.15	46.71	49.03	5,720,034	+2.13(+4.55%)
Jul 11, 2008	46.66	47.94	46.50	46.90	4,813,399	+1.69(+3.75%)
Jul 10, 2008	44.67	45.77	44.20	45.20	3,675,135	+1.49(+3.41%)
Jul 09, 2008	43.87	44.98	43.59	43.71	4,754,003	+0.03(+0.07%)
Jul 08, 2008	43.30	44.12	42.71	43.68	4,403,097	-0.35(-0.79%)
Jul 07, 2008	43.45	44.42	42.93	44.03	3,898,313	-0.89(-1.99%)
Jul 04, 2008	45.29	45.38	44.16	44.92	3,218,637	+0.00(+0.00%)
Jul 03, 2008	45.29	45.38	44.16	44.92	3,218,637	-0.75(-1.64%)
Jul 02, 2008	46.60	46.85	45.44	45.67	4,370,165	-1.03(-2.21%)
Jul 01, 2008	46.57	47.65	46.03	46.70	4,221,045	+0.56(+1.21%)
Jun 30, 2008	45.89	46.55	43.99	46.14	5,618,903	+0.25(+0.55%)
Jun 27, 2008	44.44	46.46	44.36	45.89	7,098,199	+1.84(+4.18%)
Jun 26, 2008	41.93	44.35	41.93	44.05	9,145,929	+3.17(+7.76%)
Jun 25, 2008	41.49	41.57	39.56	40.88	5,259,778	-0.12(-0.30%)
Jun 24, 2008	40.63	42.11	40.34	41.00	4,940,815	+0.53(+1.30%)
Jun 23, 2008	39.70	40.78	39.48	40.47	2,991,446	+0.18(+0.45%)
Jun 20, 2008	39.81	40.78	39.81	40.29	3,545,197	+0.58(+1.47%)
Jun 19, 2008	40.16	41.26	39.56	39.71	4,356,158	-0.03(-0.08%)
Jun 18, 2008	40.88	40.88	39.33	39.74	3,207,649	-0.21(-0.53%)
Jun 17, 2008	39.18	39.97	39.18	39.95	2,681,307	+0.49(+1.24%)
Jun 16, 2008	40.63	40.89	39.40	39.46	3,144,984	+0.21(+0.54%)
Jun 13, 2008	38.93	39.88	38.81	39.25	2,368,540	+0.00(+0.00%)
Jun 12, 2008	40.03	40.03	38.39	39.25	5,320,081	-1.70(-4.15%)
Jun 11, 2008	41.72	42.23	40.90	40.95	3,730,573	+0.30(+0.75%)
Jun 10, 2008	41.58	43.37	40.27	40.65	6,471,262	-3.25(-7.41%)
Jun 09, 2008	43.38	44.67	42.93	43.90	4,710,357	+0.69(+1.61%)
Jun 06, 2008	41.91	44.18	41.91	43.20	7,035,339	+1.80(+4.35%)
Jun 05, 2008	41.21	41.51	39.91	41.40	6,238,386	+0.03(+0.07%)
Jun 04, 2008	42.53	42.71	41.27	41.37	3,474,037	-1.05(-2.47%)
Jun 03, 2008	43.20	44.22	42.42	42.42	3,486,110	-1.41(-3.21%)

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.