Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.75	33.75	33.03	33.19	0	-0.75(-2.21%)
Aug 28, 2008	33.29	34.33	32.85	33.94	1,201,422	+0.68(+2.04%)
Aug 27, 2008	32.60	33.52	32.60	33.26	548,796	+0.54(+1.65%)
Aug 26, 2008	33.84	33.84	32.49	32.72	999,750	-1.03(-3.05%)
Aug 25, 2008	34.10	34.20	33.35	33.75	595,528	-0.58(-1.69%)
Aug 22, 2008	34.25	34.50	34.04	34.33	547,815	+0.27(+0.79%)
Aug 21, 2008	34.02	34.58	33.62	34.06	881,278	-0.28(-0.82%)
Aug 20, 2008	34.50	34.80	33.84	34.34	705,480	-0.10(-0.29%)
Aug 19, 2008	35.00	35.00	34.14	34.44	721,392	-0.63(-1.80%)
Aug 18, 2008	35.50	35.68	34.93	35.07	929,589	-0.46(-1.29%)
Aug 15, 2008	35.52	36.00	35.18	35.53	0	+0.19(+0.54%)
Aug 14, 2008	35.11	35.96	34.95	35.34	881,534	+0.15(+0.43%)
Aug 13, 2008	34.96	35.38	34.66	35.19	712,772	+0.23(+0.66%)
Aug 12, 2008	34.64	35.10	34.57	34.96	866,040	+0.23(+0.66%)
Aug 11, 2008	34.83	35.22	34.53	34.73	853,425	-0.21(-0.60%)
Aug 08, 2008	33.88	35.12	33.73	34.94	1,181,263	+1.10(+3.25%)
Aug 07, 2008	33.37	34.34	33.05	33.84	765,656	+0.00(+0.00%)
Aug 06, 2008	34.01	34.03	33.28	33.84	1,164,323	-0.25(-0.73%)
Aug 05, 2008	32.56	34.18	32.56	34.09	1,293,677	+1.67(+5.15%)
Aug 04, 2008	32.07	32.73	31.36	32.42	1,011,676	+0.35(+1.09%)
Aug 01, 2008	32.43	32.57	31.60	32.07	1,082,311	-0.15(-0.47%)
Jul 31, 2008	32.01	32.71	31.92	32.22	954,575	+0.02(+0.06%)
Jul 30, 2008	32.74	33.10	31.85	32.20	843,201	-0.54(-1.65%)
Jul 29, 2008	32.00	32.90	31.92	32.74	916,430	+0.74(+2.31%)
Jul 28, 2008	32.40	32.52	31.53	32.00	1,097,216	-0.19(-0.59%)
Jul 25, 2008	32.22	32.64	31.50	32.19	1,190,465	+0.19(+0.59%)
Jul 24, 2008	32.87	33.11	32.00	32.00	1,572,093	-1.11(-3.35%)
Jul 23, 2008	32.64	34.87	32.31	33.11	4,560,045	+2.79(+9.20%)
Jul 22, 2008	29.98	30.42	29.38	30.32	1,341,423	-0.08(-0.26%)
Jul 21, 2008	30.65	30.86	29.98	30.40	526,621	-0.09(-0.30%)
Jul 18, 2008	30.60	30.95	30.02	30.49	949,801	+0.30(+0.99%)
Jul 17, 2008	29.35	30.21	29.26	30.19	879,156	+1.02(+3.50%)
Jul 16, 2008	28.11	29.19	27.62	29.17	765,840	+1.20(+4.29%)
Jul 15, 2008	27.50	28.41	27.16	27.97	1,087,150	+0.17(+0.61%)
Jul 14, 2008	28.65	28.70	27.69	27.80	785,151	-0.58(-2.04%)
Jul 11, 2008	28.45	28.70	27.83	28.38	1,233,383	-0.23(-0.80%)
Jul 10, 2008	28.95	29.19	28.16	28.61	1,117,433	-0.55(-1.89%)
Jul 09, 2008	29.92	30.13	28.99	29.16	1,173,549	-0.76(-2.54%)
Jul 08, 2008	29.40	30.08	28.84	29.92	1,728,927	+0.44(+1.49%)
Jul 07, 2008	29.16	29.81	28.87	29.48	1,182,259	+0.13(+0.44%)
Jul 04, 2008	29.79	29.81	28.88	29.35	480,465	+0.00(+0.00%)
Jul 03, 2008	29.79	29.81	28.88	29.35	480,465	-0.31(-1.05%)
Jul 02, 2008	30.50	30.91	29.65	29.66	934,071	-0.78(-2.56%)
Jul 01, 2008	30.35	30.50	29.55	30.44	1,228,193	-0.28(-0.91%)
Jun 30, 2008	30.34	31.38	30.33	30.72	1,303,154	+0.41(+1.35%)
Jun 27, 2008	30.88	31.05	29.85	30.31	1,415,913	-0.67(-2.16%)
Jun 26, 2008	31.00	31.18	30.46	30.98	891,515	-0.34(-1.09%)
Jun 25, 2008	31.37	31.69	31.22	31.32	876,967	+0.03(+0.10%)
Jun 24, 2008	31.67	31.86	31.12	31.29	1,012,618	-0.60(-1.88%)
Jun 23, 2008	31.86	32.24	31.29	31.89	995,152	+0.12(+0.38%)
Jun 20, 2008	31.81	31.90	31.23	31.77	1,220,153	-0.31(-0.97%)
Jun 19, 2008	32.27	32.34	31.64	32.08	1,046,944	-0.23(-0.71%)
Jun 18, 2008	32.17	32.43	31.70	32.31	839,204	-0.06(-0.19%)
Jun 17, 2008	32.59	32.71	32.05	32.37	943,450	-0.05(-0.15%)
Jun 16, 2008	31.77	32.57	31.77	32.42	695,903	+0.28(+0.87%)
Jun 13, 2008	31.54	32.60	31.54	32.14	1,166,121	+0.88(+2.82%)
Jun 12, 2008	31.34	32.18	31.17	31.26	1,661,952	+0.21(+0.68%)
Jun 11, 2008	32.15	32.23	31.05	31.05	1,262,381	-1.30(-4.02%)
Jun 10, 2008	32.62	32.69	32.03	32.35	1,111,187	-0.32(-0.98%)
Jun 09, 2008	33.03	33.15	32.04	32.67	1,310,822	+0.14(+0.43%)
Jun 06, 2008	33.10	33.39	32.51	32.53	1,381,405	-0.83(-2.49%)
Jun 05, 2008	31.80	33.36	31.56	33.36	2,070,514	+1.57(+4.94%)
Jun 04, 2008	30.86	31.80	30.73	31.79	1,606,790	+0.70(+2.25%)
Jun 03, 2008	30.09	31.65	29.97	31.09	1,166,900	+1.03(+3.43%)

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.