Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	40.19	40.30	39.58	39.70	0	-0.57(-1.42%)
Aug 28, 2008	39.92	40.31	39.52	40.27	8,999,385	+0.76(+1.92%)
Aug 27, 2008	39.84	39.84	39.06	39.51	7,684,192	-0.03(-0.08%)
Aug 26, 2008	39.51	39.63	38.96	39.54	8,715,305	+0.03(+0.08%)
Aug 25, 2008	40.23	40.23	39.40	39.51	9,423,145	-0.85(-2.11%)
Aug 22, 2008	39.90	40.67	39.90	40.36	0	+0.71(+1.78%)
Aug 21, 2008	39.42	40.00	39.40	39.66	8,068,361	-0.08(-0.19%)
Aug 20, 2008	39.87	39.89	39.44	39.73	7,268,952	-0.02(-0.05%)
Aug 19, 2008	40.10	40.11	39.62	39.75	8,869,671	-0.53(-1.31%)
Aug 18, 2008	40.66	40.88	40.12	40.28	10,925,045	-0.22(-0.53%)
Aug 15, 2008	40.82	40.96	40.24	40.50	0	+0.02(+0.05%)
Aug 14, 2008	39.87	40.92	39.46	40.48	14,608,523	+0.52(+1.31%)
Aug 13, 2008	40.74	40.79	39.42	39.96	19,450,170	-0.74(-1.81%)
Aug 12, 2008	41.50	41.64	40.49	40.70	20,654,672	-1.28(-3.05%)
Aug 11, 2008	41.40	42.64	41.22	41.97	23,206,916	+0.18(+0.43%)
Aug 08, 2008	39.71	42.16	39.17	41.80	43,264,748	+2.43(+6.16%)
Aug 07, 2008	39.40	40.14	39.02	39.37	19,764,004	-0.18(-0.45%)
Aug 06, 2008	39.40	39.73	39.09	39.55	15,224,266	-0.12(-0.30%)
Aug 05, 2008	38.69	39.72	38.62	39.67	20,951,062	+1.13(+2.94%)
Aug 04, 2008	38.09	38.80	38.04	38.54	9,534,697	+0.50(+1.31%)
Aug 01, 2008	38.08	38.51	37.83	38.04	11,261,503	-0.01(-0.03%)
Jul 31, 2008	38.32	38.81	37.99	38.05	10,935,524	-0.42(-1.09%)
Jul 30, 2008	38.22	38.68	38.12	38.47	12,149,627	+0.48(+1.26%)
Jul 29, 2008	38.00	38.19	36.90	38.00	15,937,213	+1.22(+3.31%)
Jul 28, 2008	37.36	37.60	36.72	36.78	11,427,586	-0.55(-1.47%)
Jul 25, 2008	37.29	38.18	37.14	37.33	12,489,231	+0.18(+0.48%)
Jul 24, 2008	37.36	37.71	36.91	37.15	13,240,305	-0.82(-2.16%)
Jul 23, 2008	38.95	38.96	37.25	37.97	23,642,360	-0.29(-0.77%)
Jul 22, 2008	37.87	38.57	37.87	38.26	15,117,765	+0.24(+0.62%)
Jul 21, 2008	38.42	38.76	37.67	38.03	13,535,498	-0.44(-1.14%)
Jul 18, 2008	38.45	38.82	38.13	38.47	11,403,600	+0.04(+0.12%)
Jul 17, 2008	38.06	38.81	37.56	38.42	14,897,657	+0.13(+0.35%)
Jul 16, 2008	37.25	38.40	37.04	38.29	16,048,938	+1.02(+2.73%)
Jul 15, 2008	36.61	37.84	36.49	37.27	15,046,038	+0.30(+0.81%)
Jul 14, 2008	36.86	37.23	36.60	36.97	11,061,271	+0.49(+1.34%)
Jul 11, 2008	36.84	37.14	36.40	36.48	15,399,567	-0.71(-1.92%)
Jul 10, 2008	37.64	37.74	37.00	37.20	13,724,105	-0.52(-1.37%)
Jul 09, 2008	37.36	37.87	37.09	37.71	16,591,068	+0.46(+1.25%)
Jul 08, 2008	36.72	37.34	36.49	37.25	15,257,546	+0.74(+2.02%)
Jul 07, 2008	36.55	36.92	36.05	36.51	12,587,902	+0.11(+0.30%)
Jul 04, 2008	36.66	36.84	35.81	36.40	9,167,453	+0.00(+0.00%)
Jul 03, 2008	36.66	36.84	35.81	36.40	9,167,453	-0.15(-0.42%)
Jul 02, 2008	36.53	37.19	36.39	36.55	15,499,659	+0.09(+0.24%)
Jul 01, 2008	35.56	36.50	35.35	36.46	18,994,054	+0.68(+1.90%)
Jun 30, 2008	36.09	36.55	35.34	35.78	19,275,892	-0.18(-0.50%)
Jun 27, 2008	36.04	36.40	35.11	35.96	22,432,780	+0.03(+0.09%)
Jun 26, 2008	36.58	36.98	35.90	35.93	16,443,688	-1.02(-2.76%)
Jun 25, 2008	36.49	37.16	36.14	36.95	13,031,665	+0.66(+1.81%)
Jun 24, 2008	36.63	36.79	35.69	36.29	15,236,384	+0.01(+0.02%)
Jun 23, 2008	36.76	36.95	36.24	36.28	11,051,356	-0.25(-0.68%)
Jun 20, 2008	37.08	37.23	36.50	36.53	16,382,626	-0.76(-2.03%)
Jun 19, 2008	36.96	37.53	36.83	37.29	9,522,649	+0.24(+0.65%)
Jun 18, 2008	37.52	37.81	36.95	37.05	9,817,856	-0.64(-1.69%)
Jun 17, 2008	38.36	38.40	37.60	37.69	8,335,646	-0.46(-1.22%)
Jun 16, 2008	37.83	38.38	37.80	38.15	7,102,736	-0.01(-0.02%)
Jun 13, 2008	37.94	38.40	37.81	38.16	7,908,791	+0.39(+1.03%)
Jun 12, 2008	37.54	38.09	37.50	37.77	9,837,473	+0.38(+1.00%)
Jun 11, 2008	38.04	38.04	37.32	37.39	10,390,701	-0.65(-1.71%)
Jun 10, 2008	37.94	38.45	37.56	38.04	14,271,076	+0.29(+0.78%)
Jun 09, 2008	37.15	37.91	36.91	37.75	18,333,344	+1.50(+4.14%)
Jun 06, 2008	36.72	36.80	36.18	36.25	11,572,983	-0.70(-1.89%)
Jun 05, 2008	36.89	37.23	36.77	36.95	12,122,925	+0.04(+0.12%)
Jun 04, 2008	36.55	37.31	36.55	36.90	11,943,248	+0.27(+0.73%)
Jun 03, 2008	37.36	37.49	36.41	36.63	14,437,415	-0.63(-1.69%)

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.