Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	34.26	34.45	33.94	34.11	3,344,373	-0.70(-2.02%)
Aug 28, 2008	34.92	35.02	34.66	34.81	3,041,070	-0.27(-0.76%)
Aug 27, 2008	34.88	35.26	34.88	35.08	1,259,704	+0.34(+0.98%)
Aug 26, 2008	34.68	34.94	34.55	34.74	2,600,120	-0.32(-0.92%)
Aug 25, 2008	35.63	35.64	34.91	35.07	3,462,712	-1.29(-3.56%)
Aug 22, 2008	36.42	36.42	36.11	36.36	3,254,865	-0.32(-0.86%)
Aug 21, 2008	36.53	36.81	36.35	36.67	2,520,506	-0.93(-2.47%)
Aug 20, 2008	37.34	37.62	37.05	37.60	1,376,487	+0.62(+1.68%)
Aug 19, 2008	37.06	37.19	36.72	36.98	2,066,491	-0.80(-2.11%)
Aug 18, 2008	38.23	38.31	37.68	37.78	2,203,543	-0.63(-1.64%)
Aug 15, 2008	38.49	38.69	38.30	38.41	0	-0.27(-0.69%)
Aug 14, 2008	38.32	38.76	38.08	38.68	2,412,525	+0.52(+1.36%)
Aug 13, 2008	38.29	38.43	37.87	38.16	5,561,139	-0.47(-1.22%)
Aug 12, 2008	38.97	39.09	38.48	38.63	2,343,896	-0.72(-1.82%)
Aug 11, 2008	38.98	39.60	38.89	39.35	2,108,540	+0.02(+0.06%)
Aug 08, 2008	38.54	39.38	38.44	39.32	1,814,850	+1.05(+2.74%)
Aug 07, 2008	39.02	39.09	38.23	38.27	2,728,064	-1.21(-3.07%)
Aug 06, 2008	39.18	39.79	39.18	39.49	3,867,367	+0.46(+1.17%)
Aug 05, 2008	38.65	39.17	38.46	39.03	3,494,746	+0.93(+2.44%)
Aug 04, 2008	38.43	38.70	38.07	38.10	4,139,786	-0.90(-2.30%)
Aug 01, 2008	39.52	39.52	38.66	39.00	2,721,951	-0.40(-1.02%)
Jul 31, 2008	39.79	40.10	39.40	39.40	2,322,363	-0.63(-1.58%)
Jul 30, 2008	40.05	40.39	39.68	40.03	3,773,463	-0.23(-0.57%)
Jul 29, 2008	40.26	40.32	39.12	40.26	2,794,914	+0.81(+2.06%)
Jul 28, 2008	40.14	40.38	39.39	39.45	2,099,983	-0.92(-2.28%)
Jul 25, 2008	40.25	40.60	40.13	40.37	2,337,504	-0.01(-0.02%)
Jul 24, 2008	40.99	41.14	40.21	40.38	5,878,090	-0.13(-0.31%)
Jul 23, 2008	39.81	40.60	39.77	40.51	5,372,659	+1.16(+2.95%)
Jul 22, 2008	38.84	39.42	38.54	39.35	2,496,993	+0.51(+1.32%)
Jul 21, 2008	39.08	39.31	38.72	38.83	2,194,579	+0.76(+2.01%)
Jul 18, 2008	38.22	38.35	37.90	38.07	2,724,249	-0.29(-0.76%)
Jul 17, 2008	38.50	38.83	38.15	38.36	3,793,818	-0.35(-0.92%)
Jul 16, 2008	37.51	38.82	37.38	38.72	4,064,192	+1.04(+2.76%)
Jul 15, 2008	37.87	38.19	36.94	37.68	4,533,963	-1.14(-2.94%)
Jul 14, 2008	39.36	39.36	38.50	38.82	1,636,028	-0.26(-0.67%)
Jul 11, 2008	38.78	39.42	38.42	39.08	3,404,143	+0.22(+0.57%)
Jul 10, 2008	38.50	38.98	38.24	38.86	3,364,029	+0.94(+2.47%)
Jul 09, 2008	38.71	39.13	37.92	37.92	4,327,722	-0.69(-1.80%)
Jul 08, 2008	37.84	38.65	37.68	38.61	5,288,458	+0.25(+0.66%)
Jul 07, 2008	38.54	38.87	37.76	38.36	4,735,580	-0.58(-1.48%)
Jul 04, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.00(+0.00%)
Jul 03, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.17(+0.45%)
Jul 02, 2008	39.83	39.94	38.72	38.76	3,761,596	-1.11(-2.79%)
Jul 01, 2008	39.81	39.94	39.12	39.88	4,094,853	-0.36(-0.90%)
Jun 30, 2008	40.25	40.59	40.21	40.24	1,721,022	-0.30(-0.74%)
Jun 27, 2008	40.55	40.83	40.11	40.54	3,070,428	-0.34(-0.83%)
Jun 26, 2008	41.19	41.75	40.78	40.88	5,706,640	-1.07(-2.56%)
Jun 25, 2008	42.00	42.57	41.79	41.95	3,134,345	+0.13(+0.32%)
Jun 24, 2008	42.06	42.51	41.74	41.81	1,884,900	-0.15(-0.36%)
Jun 23, 2008	42.19	42.29	41.77	41.96	1,846,347	-0.39(-0.93%)
Jun 20, 2008	43.02	43.05	42.19	42.36	4,656,422	-1.59(-3.62%)
Jun 19, 2008	43.55	44.01	43.32	43.95	1,848,708	+0.11(+0.25%)
Jun 18, 2008	43.92	44.23	43.33	43.84	5,648,955	-0.02(-0.04%)
Jun 17, 2008	44.01	44.46	43.73	43.86	2,992,214	+0.35(+0.80%)
Jun 16, 2008	43.51	43.77	43.12	43.51	1,526,493	+0.05(+0.11%)
Jun 13, 2008	43.12	43.70	42.91	43.46	2,116,796	+0.19(+0.44%)
Jun 12, 2008	43.16	43.83	42.99	43.27	6,723,315	-0.30(-0.69%)
Jun 11, 2008	43.99	44.18	43.41	43.57	2,371,464	-0.40(-0.91%)
Jun 10, 2008	43.78	44.26	43.64	43.97	4,885,307	-0.86(-1.92%)
Jun 09, 2008	45.09	45.13	44.15	44.83	2,777,242	-0.13(-0.28%)
Jun 06, 2008	46.25	46.28	44.80	44.96	4,827,936	-1.74(-3.73%)
Jun 05, 2008	46.16	46.97	46.00	46.70	2,222,489	+0.67(+1.46%)
Jun 04, 2008	46.43	46.43	45.85	46.03	3,284,003	+0.14(+0.31%)
Jun 03, 2008	46.28	46.57	45.69	45.89	4,542,341	-0.46(-0.99%)

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.