Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	23.13	23.30	22.70	23.10	1,232,270	+0.04(+0.19%)
Aug 28, 2008	22.66	23.09	22.50	23.06	1,031,939	+0.27(+1.19%)
Aug 27, 2008	22.98	23.05	22.56	22.79	893,923	-0.09(-0.38%)
Aug 26, 2008	22.18	23.26	22.12	22.88	2,110,994	+0.19(+0.82%)
Aug 25, 2008	23.44	23.63	22.61	22.69	2,222,954	-0.89(-3.78%)
Aug 22, 2008	24.49	24.97	23.22	23.58	7,847,064	-7.34(-23.73%)
Aug 21, 2008	31.07	31.21	30.49	30.92	1,669,423	-0.31(-0.98%)
Aug 20, 2008	31.00	31.44	30.79	31.22	576,190	+0.31(+0.99%)
Aug 19, 2008	30.64	31.41	30.60	30.92	468,847	+0.04(+0.13%)
Aug 18, 2008	31.08	31.44	30.61	30.88	298,135	-0.08(-0.26%)
Aug 15, 2008	31.41	31.45	30.87	30.96	737,963	-0.05(-0.15%)
Aug 14, 2008	30.53	31.05	30.51	31.01	440,832	+0.16(+0.50%)
Aug 13, 2008	30.53	31.01	30.23	30.85	501,321	+0.18(+0.59%)
Aug 12, 2008	31.09	31.09	30.53	30.67	513,821	-0.47(-1.52%)
Aug 11, 2008	30.44	31.27	30.19	31.15	833,393	+0.95(+3.14%)
Aug 08, 2008	29.54	30.29	29.54	30.20	681,822	+0.57(+1.92%)
Aug 07, 2008	29.83	29.98	29.51	29.63	669,463	-0.61(-2.02%)
Aug 06, 2008	29.40	30.50	29.40	30.24	601,614	+0.29(+0.96%)
Aug 05, 2008	29.42	30.37	29.42	29.95	501,363	+0.18(+0.59%)
Aug 04, 2008	30.10	30.30	29.57	29.78	529,166	-0.25(-0.85%)
Aug 01, 2008	30.74	30.88	29.87	30.03	911,929	-0.41(-1.34%)
Jul 31, 2008	31.46	31.53	30.44	30.44	863,692	-1.44(-4.51%)
Jul 30, 2008	32.00	32.33	31.40	31.88	964,533	+0.19(+0.60%)
Jul 29, 2008	31.69	31.77	30.82	31.69	607,902	+0.56(+1.79%)
Jul 28, 2008	31.65	32.02	31.02	31.13	480,609	-0.56(-1.75%)
Jul 25, 2008	31.72	32.21	31.05	31.69	607,654	+0.32(+1.02%)
Jul 24, 2008	32.31	32.67	31.25	31.37	901,275	-0.90(-2.80%)
Jul 23, 2008	33.15	33.28	31.85	32.28	1,499,948	-1.59(-4.71%)
Jul 22, 2008	32.92	34.03	32.64	33.87	1,178,194	+0.69(+2.06%)
Jul 21, 2008	32.79	33.34	32.35	33.19	467,303	+0.56(+1.73%)
Jul 18, 2008	32.96	33.14	32.33	32.62	495,641	-0.29(-0.89%)
Jul 17, 2008	33.13	33.14	32.55	32.91	702,929	-0.14(-0.42%)
Jul 16, 2008	31.60	33.16	30.86	33.05	1,278,522	+1.61(+5.11%)
Jul 15, 2008	30.12	31.85	29.67	31.44	1,859,954	+0.92(+3.01%)
Jul 14, 2008	30.45	30.85	29.37	30.53	805,930	+0.35(+1.17%)
Jul 11, 2008	29.60	30.29	29.15	30.17	686,058	+0.29(+0.97%)
Jul 10, 2008	29.81	30.15	29.45	29.89	860,781	-0.14(-0.46%)
Jul 09, 2008	30.23	30.80	29.76	30.02	886,783	-0.14(-0.47%)
Jul 08, 2008	28.83	30.17	28.79	30.17	1,056,565	+1.37(+4.74%)
Jul 07, 2008	29.08	29.56	28.45	28.80	859,897	-0.05(-0.16%)
Jul 04, 2008	29.78	29.79	28.45	28.85	925,849	+0.00(+0.00%)
Jul 03, 2008	29.78	29.79	28.45	28.85	925,849	-0.92(-3.08%)
Jul 02, 2008	31.73	32.03	29.73	29.76	879,987	-2.02(-6.37%)
Jul 01, 2008	31.32	32.12	30.89	31.79	510,216	+0.39(+1.23%)
Jun 30, 2008	31.69	32.11	31.32	31.40	546,460	-0.25(-0.78%)
Jun 27, 2008	31.72	32.02	31.37	31.65	1,458,480	-0.01(-0.03%)
Jun 26, 2008	32.52	32.52	31.54	31.66	637,858	-1.12(-3.40%)
Jun 25, 2008	32.37	33.12	32.33	32.77	758,424	+0.44(+1.37%)
Jun 24, 2008	32.66	33.04	32.33	32.33	545,984	-0.55(-1.68%)
Jun 23, 2008	32.47	33.30	32.31	32.88	545,596	+0.38(+1.18%)
Jun 20, 2008	32.74	32.74	31.98	32.50	1,046,140	-0.42(-1.27%)
Jun 19, 2008	32.03	32.92	32.03	32.91	471,695	+0.56(+1.73%)
Jun 18, 2008	32.25	32.87	32.05	32.35	1,134,237	-0.08(-0.24%)
Jun 17, 2008	32.78	32.78	32.28	32.43	724,720	-0.07(-0.21%)
Jun 16, 2008	32.31	32.58	32.19	32.50	1,378,755	+0.32(+1.00%)
Jun 13, 2008	31.74	32.31	31.71	32.18	1,126,563	+0.96(+3.09%)
Jun 12, 2008	30.44	31.63	29.79	31.21	973,544	+0.67(+2.19%)
Jun 11, 2008	31.05	31.42	30.53	30.54	994,843	-0.51(-1.64%)
Jun 10, 2008	31.28	32.13	31.04	31.05	1,651,840	-0.92(-2.87%)
Jun 09, 2008	31.30	32.18	31.00	31.97	965,986	+0.49(+1.56%)
Jun 06, 2008	31.85	32.29	31.48	31.48	989,398	-0.68(-2.10%)
Jun 05, 2008	31.26	32.28	31.23	32.16	1,205,926	+1.03(+3.31%)
Jun 04, 2008	30.37	31.64	30.31	31.13	1,074,816	+0.63(+2.08%)
Jun 03, 2008	30.88	31.27	30.24	30.49	872,933	-0.34(-1.12%)

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.