Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	41.95	41.96	41.30	41.33	0	-0.69(-1.64%)
Aug 28, 2008	41.74	42.02	41.35	42.02	4,123,316	+0.45(+1.08%)
Aug 27, 2008	40.67	41.72	40.67	41.57	1,711,149	+0.66(+1.61%)
Aug 26, 2008	40.03	40.91	40.03	40.91	1,315,161	+0.54(+1.34%)
Aug 25, 2008	40.52	40.77	40.02	40.37	1,047,548	-0.32(-0.79%)
Aug 22, 2008	40.60	40.83	40.12	40.69	0	+0.69(+1.72%)
Aug 21, 2008	40.03	40.58	39.91	40.00	1,484,046	-0.50(-1.23%)
Aug 20, 2008	40.17	40.52	39.70	40.50	1,443,330	+0.50(+1.25%)
Aug 19, 2008	40.06	40.31	39.74	40.00	1,617,444	-0.25(-0.62%)
Aug 18, 2008	39.76	40.29	39.64	40.25	2,179,051	+0.75(+1.90%)
Aug 15, 2008	39.39	39.79	39.20	39.50	0	+0.29(+0.74%)
Aug 14, 2008	39.58	39.58	38.99	39.21	1,812,339	-0.51(-1.28%)
Aug 13, 2008	39.61	40.09	39.45	39.72	1,568,381	+0.17(+0.43%)
Aug 12, 2008	40.36	40.60	39.33	39.55	2,245,517	-0.84(-2.08%)
Aug 11, 2008	38.63	40.97	38.36	40.39	4,375,606	+1.26(+3.22%)
Aug 08, 2008	37.45	39.18	37.45	39.13	1,969,201	+1.55(+4.12%)
Aug 07, 2008	37.63	38.35	36.95	37.58	2,051,641	-0.22(-0.58%)
Aug 06, 2008	38.89	38.89	36.95	37.80	1,501,307	-0.70(-1.82%)
Aug 05, 2008	37.37	38.50	37.02	38.50	2,581,134	+1.23(+3.30%)
Aug 04, 2008	37.25	37.59	37.04	37.27	1,460,095	+0.12(+0.32%)
Aug 01, 2008	38.66	38.66	37.15	37.15	1,696,105	-1.38(-3.58%)
Jul 31, 2008	38.27	38.64	38.09	38.53	2,884,619	+0.26(+0.68%)
Jul 30, 2008	37.59	38.27	37.24	38.27	2,387,058	+0.96(+2.57%)
Jul 29, 2008	37.31	37.33	36.87	37.31	1,487,569	+0.29(+0.78%)
Jul 28, 2008	36.79	37.33	36.67	37.02	1,631,804	+0.21(+0.57%)
Jul 25, 2008	37.04	37.12	36.53	36.81	1,329,896	-0.02(-0.05%)
Jul 24, 2008	37.42	37.50	36.61	36.83	3,157,356	-0.50(-1.34%)
Jul 23, 2008	38.13	38.28	37.19	37.33	2,236,705	-1.05(-2.74%)
Jul 22, 2008	37.98	38.98	37.95	38.38	1,779,000	+0.44(+1.16%)
Jul 21, 2008	37.85	38.12	37.43	37.94	1,204,434	+0.21(+0.56%)
Jul 18, 2008	37.86	38.31	37.11	37.73	2,044,805	-0.09(-0.24%)
Jul 17, 2008	37.95	38.14	37.22	37.82	2,842,205	-0.30(-0.79%)
Jul 16, 2008	38.66	38.89	37.91	38.12	1,674,568	-0.57(-1.47%)
Jul 15, 2008	38.37	38.81	38.11	38.69	5,365,234	+0.10(+0.26%)
Jul 14, 2008	39.04	39.25	38.44	38.59	2,043,795	-0.28(-0.72%)
Jul 11, 2008	39.28	39.46	38.69	38.87	1,796,244	-0.78(-1.97%)
Jul 10, 2008	39.00	39.88	39.00	39.65	1,382,209	+0.03(+0.08%)
Jul 09, 2008	39.48	39.92	39.39	39.62	1,314,787	+0.15(+0.38%)
Jul 08, 2008	38.88	39.50	38.68	39.47	1,631,384	+0.63(+1.62%)
Jul 07, 2008	38.79	39.19	38.50	38.84	2,635,610	+0.14(+0.36%)
Jul 04, 2008	39.73	39.96	38.69	38.70	1,669,949	+0.00(+0.00%)
Jul 03, 2008	39.73	39.96	38.69	38.70	1,669,949	-0.74(-1.88%)
Jul 02, 2008	39.90	40.05	39.44	39.44	1,719,511	-0.39(-0.98%)
Jul 01, 2008	39.51	39.97	39.20	39.83	2,779,864	+0.14(+0.35%)
Jun 30, 2008	38.41	39.97	38.30	39.69	4,652,688	+1.31(+3.41%)
Jun 27, 2008	38.89	38.89	38.20	38.38	3,288,549	-0.40(-1.03%)
Jun 26, 2008	38.75	39.37	38.66	38.78	4,095,331	-1.67(-4.13%)
Jun 25, 2008	40.42	40.85	40.33	40.45	3,430,049	+0.22(+0.55%)
Jun 24, 2008	39.90	40.38	39.74	40.23	2,537,296	+0.33(+0.83%)
Jun 23, 2008	39.70	40.22	39.60	39.90	2,284,293	+0.40(+1.01%)
Jun 20, 2008	39.80	40.04	39.15	39.50	2,776,838	-0.50(-1.25%)
Jun 19, 2008	39.39	40.07	39.39	40.00	1,747,327	+0.52(+1.32%)
Jun 18, 2008	39.47	39.92	39.07	39.48	1,999,154	-0.16(-0.40%)
Jun 17, 2008	39.91	39.96	39.52	39.64	1,110,664	-0.18(-0.45%)
Jun 16, 2008	39.58	39.85	39.25	39.82	1,089,179	+0.05(+0.13%)
Jun 13, 2008	39.60	39.99	39.14	39.77	1,715,735	+0.34(+0.86%)
Jun 12, 2008	39.14	39.49	39.02	39.43	1,813,987	+0.30(+0.77%)
Jun 11, 2008	39.38	39.55	38.99	39.13	2,045,290	-0.43(-1.09%)
Jun 10, 2008	39.42	39.63	38.91	39.56	1,965,689	+0.30(+0.76%)
Jun 09, 2008	38.88	39.55	38.88	39.26	1,614,339	+0.41(+1.06%)
Jun 06, 2008	39.16	39.55	38.77	38.85	2,067,966	-0.67(-1.70%)
Jun 05, 2008	39.47	39.57	38.93	39.52	1,475,406	+0.25(+0.64%)
Jun 04, 2008	38.70	39.31	38.61	39.27	2,529,084	+0.72(+1.87%)
Jun 03, 2008	38.95	39.23	38.45	38.55	3,565,227	-0.44(-1.13%)

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.