Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	32.24	32.38	32.05	32.15	310,784	-0.33(-1.02%)
Aug 28, 2008	32.65	32.74	32.27	32.48	313,603	-0.17(-0.53%)
Aug 27, 2008	32.59	32.68	32.09	32.65	333,182	+0.28(+0.88%)
Aug 26, 2008	31.99	32.48	31.60	32.37	651,535	+0.32(+1.01%)
Aug 25, 2008	32.73	32.73	31.87	32.05	489,839	-0.69(-2.10%)
Aug 22, 2008	33.12	33.17	32.62	32.73	291,294	+0.10(+0.31%)
Aug 21, 2008	32.85	32.85	32.14	32.63	655,694	-0.18(-0.55%)
Aug 20, 2008	32.61	33.17	32.38	32.81	227,512	-0.06(-0.17%)
Aug 19, 2008	32.72	32.98	32.46	32.87	187,093	+0.12(+0.36%)
Aug 18, 2008	33.85	33.85	32.43	32.75	430,781	-0.79(-2.36%)
Aug 15, 2008	33.09	33.63	32.85	33.54	0	+0.49(+1.48%)
Aug 14, 2008	32.50	33.48	32.33	33.05	452,084	+0.28(+0.87%)
Aug 13, 2008	32.23	32.81	31.82	32.76	693,575	+0.25(+0.78%)
Aug 12, 2008	32.94	32.94	32.16	32.51	627,715	-0.85(-2.56%)
Aug 11, 2008	32.62	33.59	32.26	33.36	628,304	+0.73(+2.25%)
Aug 08, 2008	31.78	32.69	31.76	32.63	766,248	+0.58(+1.82%)
Aug 07, 2008	31.79	32.30	31.73	32.05	664,212	-0.22(-0.69%)
Aug 06, 2008	32.10	32.38	31.67	32.27	792,551	+0.40(+1.26%)
Aug 05, 2008	30.68	32.18	30.68	31.86	879,767	+1.11(+3.62%)
Aug 04, 2008	30.74	31.14	29.93	30.75	1,186,653	-0.24(-0.79%)
Aug 01, 2008	34.16	34.16	29.23	30.99	3,164,805	-1.15(-3.56%)
Jul 31, 2008	31.93	32.26	31.36	32.14	1,372,919	+0.28(+0.87%)
Jul 30, 2008	32.69	32.78	31.44	31.86	1,189,669	-0.52(-1.61%)
Jul 29, 2008	32.38	32.98	31.35	32.38	1,653,150	-0.57(-1.73%)
Jul 28, 2008	32.56	33.14	32.01	32.95	1,226,882	+0.48(+1.48%)
Jul 25, 2008	32.34	33.17	31.75	32.47	543,905	+0.60(+1.88%)
Jul 24, 2008	32.08	32.67	31.44	31.87	531,570	-0.26(-0.81%)
Jul 23, 2008	32.39	33.14	31.96	32.13	427,757	-0.29(-0.90%)
Jul 22, 2008	31.20	32.42	31.11	32.42	693,856	+0.81(+2.57%)
Jul 21, 2008	31.41	32.50	31.41	31.61	598,959	+0.09(+0.30%)
Jul 18, 2008	30.58	31.72	30.13	31.52	1,064,308	+1.22(+4.01%)
Jul 17, 2008	30.49	30.49	29.43	30.30	737,136	+0.28(+0.95%)
Jul 16, 2008	28.76	30.23	28.57	30.02	1,475,777	+1.30(+4.51%)
Jul 15, 2008	29.38	29.38	28.53	28.72	880,846	-1.17(-3.91%)
Jul 14, 2008	30.30	30.69	29.72	29.89	506,363	-0.22(-0.73%)
Jul 11, 2008	29.87	30.43	29.47	30.11	620,169	-0.43(-1.42%)
Jul 10, 2008	30.51	30.88	29.75	30.54	775,557	-0.02(-0.05%)
Jul 09, 2008	31.60	32.13	30.42	30.56	514,974	-1.15(-3.64%)
Jul 08, 2008	31.56	31.75	30.91	31.71	883,801	+0.18(+0.58%)
Jul 07, 2008	32.38	32.52	31.07	31.53	485,440	-0.83(-2.56%)
Jul 04, 2008	32.91	33.29	31.86	32.36	571,125	+0.00(+0.00%)
Jul 03, 2008	32.91	33.29	31.86	32.36	571,125	-0.55(-1.68%)
Jul 02, 2008	31.97	33.79	31.97	32.91	1,348,963	+0.78(+2.43%)
Jul 01, 2008	31.14	32.31	30.50	32.13	1,187,875	+0.30(+0.94%)
Jun 30, 2008	31.37	31.92	31.04	31.83	736,975	+0.75(+2.41%)
Jun 27, 2008	31.33	31.60	30.83	31.08	1,486,105	+0.02(+0.05%)
Jun 26, 2008	32.79	32.79	30.96	31.07	821,670	-1.92(-5.82%)
Jun 25, 2008	32.46	33.25	32.09	32.99	1,072,059	+0.89(+2.78%)
Jun 24, 2008	34.41	34.57	32.08	32.09	1,180,137	-2.54(-7.34%)
Jun 23, 2008	34.91	35.24	34.53	34.64	541,463	-0.06(-0.16%)
Jun 20, 2008	35.21	35.24	34.61	34.69	663,817	-0.85(-2.40%)
Jun 19, 2008	36.09	36.29	35.09	35.54	529,922	-0.78(-2.15%)
Jun 18, 2008	36.96	37.03	36.14	36.33	606,374	-0.62(-1.69%)
Jun 17, 2008	36.41	37.21	36.33	36.95	403,949	+0.73(+2.03%)
Jun 16, 2008	35.17	36.90	34.75	36.22	809,120	+0.57(+1.60%)
Jun 13, 2008	34.95	36.15	34.95	35.65	611,985	+1.08(+3.13%)
Jun 12, 2008	35.43	35.43	34.16	34.56	652,945	-0.51(-1.46%)
Jun 11, 2008	35.86	36.09	34.91	35.08	509,564	-1.02(-2.82%)
Jun 10, 2008	35.81	36.62	35.09	36.10	768,352	+0.46(+1.29%)
Jun 09, 2008	36.19	36.34	35.43	35.64	494,793	-0.22(-0.62%)
Jun 06, 2008	37.21	37.39	35.75	35.86	808,269	-1.37(-3.67%)
Jun 05, 2008	37.07	37.43	36.97	37.23	545,447	+0.28(+0.75%)
Jun 04, 2008	36.73	37.43	36.22	36.95	499,666	+0.16(+0.43%)
Jun 03, 2008	37.36	37.40	36.59	36.79	751,722	-0.32(-0.87%)

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.