Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.62	36.24	34.99	35.41	0	-0.32(-0.90%)
Aug 28, 2008	36.29	36.93	34.86	35.73	3,807,988	-0.03(-0.09%)
Aug 27, 2008	35.68	36.30	35.12	35.77	3,810,626	+0.77(+2.19%)
Aug 26, 2008	34.85	36.25	34.83	35.00	4,443,354	-0.19(-0.55%)
Aug 25, 2008	34.66	35.78	34.66	35.19	3,881,042	+0.54(+1.57%)
Aug 22, 2008	34.97	35.47	34.09	34.65	0	-1.24(-3.46%)
Aug 21, 2008	34.83	36.28	34.83	35.89	7,536,932	+2.33(+6.93%)
Aug 20, 2008	33.92	34.48	32.89	33.56	6,182,715	+0.04(+0.13%)
Aug 19, 2008	31.13	34.31	31.13	33.52	7,336,737	+1.57(+4.92%)
Aug 18, 2008	30.95	32.15	30.72	31.95	7,407,749	+1.94(+6.47%)
Aug 15, 2008	30.40	30.40	29.44	30.01	0	-1.30(-4.15%)
Aug 14, 2008	32.84	33.45	31.30	31.30	6,205,444	-1.78(-5.39%)
Aug 13, 2008	30.73	33.20	30.60	33.09	10,492,863	+2.87(+9.50%)
Aug 12, 2008	28.46	30.40	28.46	30.22	8,783,754	+1.86(+6.57%)
Aug 11, 2008	29.04	29.32	27.23	28.35	9,431,586	-0.92(-3.15%)
Aug 08, 2008	30.55	30.55	29.13	29.28	6,615,207	-1.98(-6.33%)
Aug 07, 2008	31.71	32.34	30.92	31.25	6,348,085	-0.01(-0.02%)
Aug 06, 2008	30.59	31.48	30.27	31.26	6,499,825	+1.16(+3.86%)
Aug 05, 2008	31.86	31.86	29.96	30.10	7,117,908	-2.17(-6.71%)
Aug 04, 2008	32.52	33.72	31.71	32.26	4,409,342	-0.62(-1.90%)
Aug 01, 2008	33.77	34.51	32.68	32.89	8,089,772	-0.92(-2.73%)
Jul 31, 2008	35.31	35.64	33.50	33.81	7,041,080	-0.59(-1.71%)
Jul 30, 2008	33.66	34.40	32.76	34.40	11,123,690	-0.23(-0.66%)
Jul 29, 2008	34.63	36.41	34.56	34.63	5,245,566	-1.79(-4.91%)
Jul 28, 2008	36.31	37.70	36.22	36.41	4,162,237	+0.06(+0.17%)
Jul 25, 2008	36.95	36.95	35.24	36.35	5,338,087	-0.22(-0.59%)
Jul 24, 2008	38.45	38.60	35.45	36.57	12,716,569	-2.96(-7.50%)
Jul 23, 2008	42.28	42.32	39.26	39.53	6,984,372	-2.49(-5.92%)
Jul 22, 2008	44.93	45.20	41.85	42.02	5,323,192	-2.23(-5.03%)
Jul 21, 2008	43.92	44.40	43.12	44.25	3,121,831	+0.98(+2.27%)
Jul 18, 2008	42.98	44.04	42.76	43.26	2,859,140	+0.29(+0.68%)
Jul 17, 2008	44.73	45.84	42.38	42.97	6,293,375	-2.18(-4.84%)
Jul 16, 2008	46.48	47.09	44.55	45.16	4,744,023	-1.66(-3.54%)
Jul 15, 2008	49.67	49.98	46.14	46.81	7,023,519	-2.07(-4.24%)
Jul 14, 2008	47.33	49.01	46.57	48.89	5,736,750	+2.13(+4.55%)
Jul 11, 2008	46.52	47.80	46.36	46.76	4,827,466	+1.69(+3.75%)
Jul 10, 2008	44.54	45.64	44.07	45.07	3,685,875	+1.48(+3.41%)
Jul 09, 2008	43.74	44.85	43.46	43.59	4,767,896	+0.03(+0.07%)
Jul 08, 2008	43.18	43.99	42.59	43.55	4,415,964	-0.35(-0.79%)
Jul 07, 2008	43.32	44.29	42.81	43.90	3,909,705	-0.89(-1.99%)
Jul 04, 2008	45.16	45.25	44.03	44.79	3,228,043	+0.00(+0.00%)
Jul 03, 2008	45.16	45.25	44.03	44.79	3,228,043	-0.75(-1.64%)
Jul 02, 2008	46.46	46.71	45.30	45.54	4,382,937	-1.03(-2.21%)
Jul 01, 2008	46.44	47.51	45.90	46.57	4,233,381	+0.56(+1.21%)
Jun 30, 2008	45.76	46.42	43.86	46.01	5,635,324	+0.25(+0.55%)
Jun 27, 2008	44.31	46.33	44.23	45.76	7,118,942	+1.84(+4.18%)
Jun 26, 2008	41.81	44.22	41.81	43.92	9,172,657	+3.16(+7.76%)
Jun 25, 2008	41.37	41.44	39.44	40.76	5,275,149	-0.12(-0.30%)
Jun 24, 2008	40.52	41.99	40.23	40.88	4,955,254	+0.53(+1.30%)
Jun 23, 2008	39.59	40.66	39.37	40.36	3,000,188	+0.18(+0.45%)
Jun 20, 2008	39.70	40.66	39.70	40.18	3,555,558	+0.58(+1.47%)
Jun 19, 2008	40.04	41.14	39.44	39.59	4,368,889	-0.03(-0.08%)
Jun 18, 2008	40.76	40.76	39.21	39.63	3,217,023	-0.21(-0.53%)
Jun 17, 2008	39.06	39.85	39.06	39.84	2,689,143	+0.49(+1.24%)
Jun 16, 2008	40.52	40.77	39.29	39.35	3,154,175	+0.21(+0.54%)
Jun 13, 2008	38.82	39.76	38.70	39.14	2,375,462	+0.00(+0.00%)
Jun 12, 2008	39.91	39.91	38.28	39.14	5,335,629	-1.70(-4.15%)
Jun 11, 2008	41.60	42.11	40.78	40.83	3,741,476	+0.30(+0.75%)
Jun 10, 2008	41.46	43.24	40.15	40.53	6,490,173	-3.24(-7.41%)
Jun 09, 2008	43.25	44.54	42.81	43.77	4,724,123	+0.69(+1.61%)
Jun 06, 2008	41.79	44.05	41.79	43.08	7,055,899	+1.79(+4.35%)
Jun 05, 2008	41.09	41.39	39.79	41.28	6,256,617	+0.03(+0.08%)
Jun 04, 2008	42.41	42.59	41.15	41.25	3,484,190	-1.05(-2.47%)
Jun 03, 2008	43.08	44.09	42.30	42.30	3,496,298	-1.40(-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.