Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	24.90	25.16	24.60	24.73	0	-0.33(-1.32%)
Aug 28, 2008	24.18	25.26	24.18	25.06	641,975	+0.05(+0.20%)
Aug 27, 2008	24.45	25.25	24.40	25.01	580,616	+0.54(+2.21%)
Aug 26, 2008	23.97	24.47	23.51	24.47	1,046,017	+0.43(+1.79%)
Aug 25, 2008	24.80	24.80	23.94	24.04	479,914	-0.88(-3.53%)
Aug 22, 2008	24.51	25.40	24.40	24.92	0	+0.25(+1.01%)
Aug 21, 2008	25.89	25.89	23.62	24.67	2,091,418	-1.07(-4.16%)
Aug 20, 2008	25.28	26.30	25.13	25.74	824,964	+0.59(+2.35%)
Aug 19, 2008	25.65	25.97	24.96	25.15	683,462	-0.70(-2.71%)
Aug 18, 2008	26.38	26.65	25.48	25.85	797,740	-0.45(-1.71%)
Aug 15, 2008	26.37	26.71	25.36	26.30	0	+0.77(+3.02%)
Aug 14, 2008	25.63	26.17	25.43	25.53	952,065	-0.07(-0.27%)
Aug 13, 2008	26.48	26.55	25.29	25.60	854,143	-1.12(-4.19%)
Aug 12, 2008	26.40	27.00	25.94	26.72	975,139	+0.30(+1.14%)
Aug 11, 2008	25.48	27.53	25.23	26.42	2,057,374	+0.85(+3.32%)
Aug 08, 2008	23.87	25.75	23.87	25.57	578,289	+1.54(+6.41%)
Aug 07, 2008	24.60	24.68	23.69	24.03	734,488	-0.75(-3.03%)
Aug 06, 2008	25.20	25.20	23.90	24.78	869,057	-0.49(-1.94%)
Aug 05, 2008	23.52	25.48	23.40	25.27	1,230,981	+2.11(+9.11%)
Aug 04, 2008	23.37	23.78	22.61	23.16	788,506	-0.14(-0.60%)
Aug 01, 2008	23.70	23.83	22.85	23.30	1,064,525	-0.36(-1.52%)
Jul 31, 2008	23.59	24.34	23.44	23.66	862,505	-0.19(-0.80%)
Jul 30, 2008	24.02	24.85	23.52	23.85	927,110	-0.10(-0.42%)
Jul 29, 2008	22.70	24.03	22.67	23.95	748,243	+1.23(+5.41%)
Jul 28, 2008	23.31	23.60	22.42	22.72	727,557	-0.61(-2.61%)
Jul 25, 2008	23.73	23.94	23.01	23.33	558,375	-0.37(-1.56%)
Jul 24, 2008	24.65	25.18	23.61	23.70	1,224,841	-1.04(-4.20%)
Jul 23, 2008	24.39	26.10	24.02	24.74	1,272,575	+0.14(+0.57%)
Jul 22, 2008	23.06	24.64	22.70	24.60	854,044	+1.35(+5.81%)
Jul 21, 2008	24.05	24.30	23.10	23.25	502,816	-0.44(-1.86%)
Jul 18, 2008	25.86	25.90	22.51	23.69	1,508,453	-0.20(-0.84%)
Jul 17, 2008	23.56	24.56	23.19	23.89	1,495,897	+0.47(+2.01%)
Jul 16, 2008	21.50	23.68	21.43	23.42	1,323,890	+1.95(+9.08%)
Jul 15, 2008	20.90	22.14	20.72	21.47	1,041,506	+0.33(+1.56%)
Jul 14, 2008	21.52	21.75	20.85	21.14	883,476	-0.37(-1.72%)
Jul 11, 2008	21.44	21.69	20.69	21.51	1,083,124	-0.21(-0.97%)
Jul 10, 2008	22.66	22.98	21.61	21.72	1,425,858	-1.03(-4.53%)
Jul 09, 2008	23.48	23.48	22.62	22.75	761,666	-0.63(-2.69%)
Jul 08, 2008	22.15	23.67	21.87	23.38	1,408,824	+0.65(+2.86%)
Jul 07, 2008	22.98	23.44	22.24	22.73	901,230	-0.07(-0.31%)
Jul 04, 2008	23.37	23.71	22.12	22.80	921,054	+0.00(+0.00%)
Jul 03, 2008	23.37	23.71	22.12	22.80	921,054	-0.63(-2.69%)
Jul 02, 2008	24.35	24.79	23.43	23.43	1,069,001	-0.93(-3.82%)
Jul 01, 2008	24.52	24.59	23.55	24.36	1,170,477	-0.48(-1.93%)
Jun 30, 2008	25.10	25.93	24.60	24.84	981,287	-0.23(-0.92%)
Jun 27, 2008	25.02	25.42	24.43	25.07	1,242,794	-0.04(-0.16%)
Jun 26, 2008	25.50	25.54	25.07	25.11	1,117,794	-0.65(-2.52%)
Jun 25, 2008	25.73	26.85	25.45	25.76	999,793	+0.22(+0.86%)
Jun 24, 2008	25.38	26.03	24.80	25.54	915,859	+0.06(+0.24%)
Jun 23, 2008	25.83	26.11	25.28	25.48	1,099,702	-0.52(-2.00%)
Jun 20, 2008	27.27	27.31	25.90	26.00	1,663,495	-1.28(-4.69%)
Jun 19, 2008	26.56	27.42	26.30	27.28	838,231	+0.78(+2.94%)
Jun 18, 2008	26.86	27.29	26.15	26.50	833,200	-0.60(-2.21%)
Jun 17, 2008	28.17	28.17	26.68	27.10	728,220	-1.03(-3.66%)
Jun 16, 2008	27.08	28.36	26.75	28.13	1,038,390	+0.79(+2.89%)
Jun 13, 2008	27.16	27.56	26.93	27.34	502,143	+0.33(+1.22%)
Jun 12, 2008	26.70	27.57	26.70	27.01	884,831	+0.44(+1.66%)
Jun 11, 2008	27.61	27.64	26.57	26.57	679,945	-1.11(-4.01%)
Jun 10, 2008	27.45	27.81	27.02	27.68	1,252,963	+0.14(+0.51%)
Jun 09, 2008	28.43	28.43	27.28	27.54	720,522	-0.53(-1.89%)
Jun 06, 2008	29.41	29.41	27.97	28.07	920,078	-1.51(-5.10%)
Jun 05, 2008	29.62	29.67	29.00	29.58	847,666	-0.06(-0.20%)
Jun 04, 2008	30.42	30.57	29.36	29.64	946,683	-0.66(-2.18%)
Jun 03, 2008	30.29	30.65	29.73	30.30	895,892	+0.19(+0.63%)

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.