Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	33.23	33.32	32.47	32.47	0	-0.87(-2.60%)
Aug 28, 2008	32.69	33.36	32.69	33.33	591,694	+0.87(+2.67%)
Aug 27, 2008	32.16	32.68	32.07	32.47	928,303	+0.25(+0.76%)
Aug 26, 2008	32.02	32.22	31.71	32.22	412,241	+0.27(+0.84%)
Aug 25, 2008	32.56	32.56	31.58	31.95	367,603	-0.73(-2.23%)
Aug 22, 2008	32.05	32.72	32.05	32.68	0	+0.80(+2.51%)
Aug 21, 2008	31.84	32.03	31.59	31.88	366,845	-0.02(-0.05%)
Aug 20, 2008	31.91	32.40	31.69	31.89	547,091	+0.14(+0.44%)
Aug 19, 2008	32.91	32.91	31.46	31.75	918,628	-1.26(-3.81%)
Aug 18, 2008	33.25	33.77	32.91	33.01	606,153	-0.12(-0.37%)
Aug 15, 2008	33.35	33.49	32.83	33.14	0	-0.30(-0.90%)
Aug 14, 2008	33.23	33.51	32.90	33.44	781,459	+0.11(+0.32%)
Aug 13, 2008	33.09	33.44	32.73	33.33	726,887	+0.18(+0.54%)
Aug 12, 2008	33.39	33.49	32.90	33.15	560,645	-0.22(-0.66%)
Aug 11, 2008	33.01	33.47	32.38	33.37	702,105	+0.48(+1.47%)
Aug 08, 2008	31.73	32.96	31.73	32.89	491,300	+0.85(+2.65%)
Aug 07, 2008	32.44	32.63	31.75	32.04	570,187	-0.54(-1.66%)
Aug 06, 2008	32.33	32.94	31.98	32.58	770,075	+0.16(+0.48%)
Aug 05, 2008	31.04	32.48	30.90	32.42	1,183,583	+1.63(+5.28%)
Aug 04, 2008	31.44	31.57	30.78	30.80	995,792	-0.58(-1.85%)
Aug 01, 2008	31.64	32.00	31.35	31.38	972,335	-0.42(-1.34%)
Jul 31, 2008	31.54	31.98	31.41	31.80	1,118,762	+0.09(+0.28%)
Jul 30, 2008	30.95	31.78	30.83	31.71	960,794	+1.00(+3.27%)
Jul 29, 2008	30.71	30.80	29.80	30.71	1,088,450	+0.82(+2.73%)
Jul 28, 2008	29.79	30.07	29.38	29.89	860,496	-0.01(-0.03%)
Jul 25, 2008	29.56	29.97	29.25	29.90	980,796	+0.45(+1.53%)
Jul 24, 2008	30.01	30.27	29.36	29.45	828,510	-0.57(-1.90%)
Jul 23, 2008	29.96	30.40	29.51	30.02	1,797,461	-0.08(-0.27%)
Jul 22, 2008	30.99	31.08	29.89	30.10	1,813,061	-1.25(-3.99%)
Jul 21, 2008	30.70	31.39	29.17	31.35	2,327,961	-0.34(-1.08%)
Jul 18, 2008	32.15	32.52	31.26	31.70	1,340,315	-0.33(-1.02%)
Jul 17, 2008	32.04	32.29	31.80	32.02	849,396	+0.20(+0.64%)
Jul 16, 2008	32.15	32.15	30.92	31.82	1,244,740	-0.38(-1.17%)
Jul 15, 2008	32.04	32.84	31.12	32.20	1,009,928	+0.57(+1.81%)
Jul 14, 2008	31.91	32.21	31.46	31.62	1,033,088	-0.09(-0.28%)
Jul 11, 2008	31.65	32.43	31.25	31.71	1,152,447	-0.12(-0.39%)
Jul 10, 2008	31.62	34.68	31.58	31.84	1,792,502	+0.26(+0.83%)
Jul 09, 2008	31.82	32.19	31.35	31.57	912,742	-0.05(-0.16%)
Jul 08, 2008	31.24	31.67	30.53	31.62	1,147,961	+0.35(+1.12%)
Jul 07, 2008	31.88	32.19	31.04	31.27	842,679	-0.36(-1.14%)
Jul 04, 2008	31.61	31.97	31.04	31.63	418,078	+0.00(+0.00%)
Jul 03, 2008	31.61	31.97	31.04	31.63	418,078	-0.09(-0.28%)
Jul 02, 2008	32.60	33.13	31.72	31.72	1,406,300	-0.91(-2.80%)
Jul 01, 2008	32.19	32.81	31.72	32.64	1,330,276	+0.03(+0.10%)
Jun 30, 2008	32.91	33.49	32.51	32.60	1,325,839	-0.87(-2.61%)
Jun 27, 2008	33.95	34.39	33.40	33.48	1,555,060	-0.60(-1.77%)
Jun 26, 2008	35.46	35.55	33.99	34.08	1,268,207	-1.95(-5.42%)
Jun 25, 2008	35.05	36.20	34.81	36.04	1,549,226	+1.05(+2.99%)
Jun 24, 2008	36.13	36.39	34.96	34.99	937,804	-1.23(-3.41%)
Jun 23, 2008	35.67	36.41	35.60	36.22	1,117,763	+0.79(+2.24%)
Jun 20, 2008	36.01	36.22	35.21	35.43	819,944	-0.83(-2.28%)
Jun 19, 2008	35.95	36.53	35.75	36.26	242,073	+0.21(+0.59%)
Jun 18, 2008	36.09	36.47	35.58	36.04	690,333	-0.30(-0.83%)
Jun 17, 2008	36.44	36.51	35.75	36.35	518,888	+0.07(+0.20%)
Jun 16, 2008	36.23	36.63	36.17	36.27	716,632	-0.06(-0.16%)
Jun 13, 2008	35.77	36.37	35.60	36.33	469,210	+0.89(+2.51%)
Jun 12, 2008	35.08	35.87	35.05	35.44	769,111	+0.65(+1.88%)
Jun 11, 2008	34.94	35.55	34.77	34.79	592,595	-0.32(-0.91%)
Jun 10, 2008	34.88	35.46	34.79	35.10	752,101	-0.68(-1.90%)
Jun 09, 2008	36.57	36.70	35.55	35.78	805,625	-0.44(-1.22%)
Jun 06, 2008	37.06	37.42	36.19	36.22	1,183,660	-1.18(-3.17%)
Jun 05, 2008	36.44	37.50	36.40	37.41	1,166,451	+0.99(+2.71%)
Jun 04, 2008	35.56	36.64	35.46	36.42	804,189	+0.83(+2.32%)
Jun 03, 2008	35.54	35.95	35.22	35.59	902,981	+0.01(+0.02%)

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.