Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	34.14	34.17	33.54	34.02	0	+0.56(+1.66%)
Aug 28, 2008	34.56	34.56	33.20	33.46	1,302,593	+0.15(+0.45%)
Aug 27, 2008	33.13	33.47	33.01	33.31	742,676	+0.70(+2.14%)
Aug 26, 2008	32.35	32.89	32.29	32.61	954,525	-0.14(-0.42%)
Aug 25, 2008	33.45	33.45	32.50	32.75	680,479	-0.78(-2.32%)
Aug 22, 2008	34.36	34.36	33.24	33.53	0	-0.60(-1.76%)
Aug 21, 2008	32.84	34.38	32.81	34.13	1,313,451	+1.85(+5.73%)
Aug 20, 2008	32.02	32.48	31.63	32.28	1,452,564	+1.05(+3.37%)
Aug 19, 2008	30.64	31.27	30.36	31.23	778,137	+0.23(+0.74%)
Aug 18, 2008	31.86	32.05	30.86	31.00	716,115	-0.30(-0.97%)
Aug 15, 2008	32.03	32.04	31.08	31.30	0	-1.20(-3.69%)
Aug 14, 2008	32.17	33.02	31.82	32.50	1,051,752	+0.84(+2.66%)
Aug 13, 2008	30.49	31.84	30.49	31.66	1,303,518	+1.03(+3.37%)
Aug 12, 2008	30.82	31.21	30.54	30.63	1,275,288	-0.98(-3.09%)
Aug 11, 2008	31.90	32.24	31.29	31.61	990,630	-0.93(-2.85%)
Aug 08, 2008	31.86	32.64	31.56	32.53	771,146	+0.20(+0.63%)
Aug 07, 2008	33.18	33.18	32.27	32.33	668,632	-0.93(-2.81%)
Aug 06, 2008	32.55	33.34	32.51	33.26	726,095	+0.93(+2.89%)
Aug 05, 2008	31.58	32.81	31.49	32.33	1,566,711	+1.52(+4.92%)
Aug 04, 2008	31.93	32.22	30.62	30.81	1,192,722	-1.54(-4.76%)
Aug 01, 2008	32.17	33.02	31.99	32.35	560,009	-0.40(-1.21%)
Jul 31, 2008	33.34	33.46	32.75	32.75	1,133,801	-0.55(-1.65%)
Jul 30, 2008	32.49	33.36	32.32	33.30	896,129	+1.32(+4.12%)
Jul 29, 2008	31.98	32.52	31.52	31.98	582,794	+0.18(+0.56%)
Jul 28, 2008	31.98	32.49	31.79	31.80	743,993	+0.51(+1.62%)
Jul 25, 2008	31.05	31.43	30.76	31.30	1,138,164	-0.01(-0.04%)
Jul 24, 2008	32.55	32.55	31.06	31.31	905,729	-0.01(-0.04%)
Jul 23, 2008	31.93	32.14	31.17	31.32	1,337,514	-2.10(-6.28%)
Jul 22, 2008	33.88	33.88	32.89	33.42	689,881	-0.48(-1.41%)
Jul 21, 2008	33.11	33.92	32.94	33.89	945,715	+1.31(+4.01%)
Jul 18, 2008	33.27	33.39	32.28	32.59	1,326,176	-0.82(-2.44%)
Jul 17, 2008	33.40	34.54	33.11	33.41	1,294,559	-0.45(-1.33%)
Jul 16, 2008	34.62	34.62	33.16	33.86	1,540,213	-0.44(-1.28%)
Jul 15, 2008	34.96	34.99	34.03	34.30	1,118,764	-1.28(-3.60%)
Jul 14, 2008	35.92	36.26	35.36	35.58	785,838	-0.25(-0.69%)
Jul 11, 2008	35.54	35.90	35.14	35.82	1,543,527	+1.04(+2.99%)
Jul 10, 2008	34.77	34.78	33.89	34.78	936,837	+0.59(+1.72%)
Jul 09, 2008	34.49	35.22	34.19	34.20	1,382,188	+0.42(+1.25%)
Jul 08, 2008	34.96	35.07	33.29	33.78	2,033,040	-0.43(-1.27%)
Jul 07, 2008	35.22	35.43	33.91	34.21	1,225,382	-0.15(-0.45%)
Jul 04, 2008	35.00	35.22	34.09	34.36	766,799	+0.00(+0.00%)
Jul 03, 2008	35.00	35.22	34.09	34.36	766,799	-0.09(-0.25%)
Jul 02, 2008	36.14	36.44	34.18	34.45	1,273,674	-1.40(-3.90%)
Jul 01, 2008	35.63	36.00	35.16	35.85	1,110,282	-0.61(-1.68%)
Jun 30, 2008	37.36	37.46	36.44	36.46	876,901	+0.09(+0.26%)
Jun 27, 2008	36.38	36.73	35.90	36.37	1,401,547	+0.81(+2.28%)
Jun 26, 2008	35.84	36.23	35.48	35.56	1,027,415	-0.70(-1.93%)
Jun 25, 2008	36.29	36.47	35.38	36.26	1,238,602	+0.64(+1.81%)
Jun 24, 2008	35.86	36.03	35.42	35.61	1,020,307	-0.16(-0.45%)
Jun 23, 2008	34.98	35.84	34.81	35.77	1,344,197	+0.70(+1.99%)
Jun 20, 2008	35.29	35.35	34.70	35.08	1,740,592	-1.29(-3.54%)
Jun 19, 2008	36.65	36.95	36.12	36.36	2,056,919	+0.20(+0.55%)
Jun 18, 2008	35.97	36.46	35.63	36.16	1,370,709	-0.92(-2.47%)
Jun 17, 2008	36.75	37.28	36.44	37.08	1,297,894	+0.01(+0.02%)
Jun 16, 2008	36.50	37.31	36.44	37.07	702,591	+0.51(+1.39%)
Jun 13, 2008	36.13	36.93	36.13	36.57	1,075,267	+0.19(+0.51%)
Jun 12, 2008	36.55	36.81	36.02	36.38	1,025,905	-0.79(-2.11%)
Jun 11, 2008	36.47	37.35	36.10	37.17	1,454,171	+0.36(+0.97%)
Jun 10, 2008	37.19	37.55	36.57	36.81	1,199,481	-0.51(-1.38%)
Jun 09, 2008	37.11	37.70	36.67	37.32	1,142,751	-0.20(-0.53%)
Jun 06, 2008	37.74	38.76	37.46	37.52	2,125,391	-0.46(-1.22%)
Jun 05, 2008	36.72	38.14	36.72	37.98	1,285,571	+1.89(+5.25%)
Jun 04, 2008	36.49	36.72	35.91	36.09	1,599,296	-1.18(-3.17%)
Jun 03, 2008	37.61	38.14	37.12	37.27	977,265	-0.33(-0.89%)

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.