Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	31.16	31.23	30.88	30.91	203,528	-0.13(-0.42%)
Aug 28, 2008	31.04	31.09	30.85	31.04	477,732	+0.57(+1.89%)
Aug 27, 2008	30.45	30.57	29.91	30.47	377,514	+0.27(+0.88%)
Aug 26, 2008	30.07	30.38	30.03	30.20	202,441	+0.09(+0.31%)
Aug 25, 2008	30.57	30.57	30.03	30.11	183,601	-0.38(-1.24%)
Aug 22, 2008	30.46	30.64	30.39	30.49	242,376	+0.14(+0.45%)
Aug 21, 2008	30.12	30.36	30.12	30.35	559,778	+0.05(+0.18%)
Aug 20, 2008	30.21	30.30	30.03	30.30	120,668	+0.15(+0.51%)
Aug 19, 2008	30.24	30.24	30.02	30.15	203,301	-0.46(-1.51%)
Aug 18, 2008	30.99	31.16	30.57	30.61	204,911	-0.22(-0.72%)
Aug 15, 2008	30.78	30.93	30.73	30.83	0	-0.20(-0.63%)
Aug 14, 2008	30.87	31.14	30.85	31.03	285,926	-0.11(-0.35%)
Aug 13, 2008	31.35	31.35	30.93	31.13	1,784,971	-0.83(-2.59%)
Aug 12, 2008	32.17	32.17	31.83	31.96	127,153	-0.15(-0.47%)
Aug 11, 2008	32.12	32.28	31.99	32.12	213,344	+0.16(+0.50%)
Aug 08, 2008	31.39	32.03	31.33	31.96	253,120	+0.13(+0.42%)
Aug 07, 2008	32.27	32.27	31.78	31.82	234,871	-0.64(-1.97%)
Aug 06, 2008	32.29	32.51	32.12	32.46	284,721	+0.08(+0.24%)
Aug 05, 2008	32.02	32.39	31.90	32.39	120,873	+1.00(+3.18%)
Aug 04, 2008	31.69	31.69	31.34	31.39	103,367	-0.33(-1.03%)
Aug 01, 2008	32.10	32.10	31.63	31.71	98,177	-0.32(-1.00%)
Jul 31, 2008	32.20	32.33	31.95	32.03	191,340	-0.32(-0.99%)
Jul 30, 2008	32.23	32.36	32.06	32.35	155,874	+0.35(+1.09%)
Jul 29, 2008	32.00	32.03	31.62	32.00	380,886	+0.11(+0.33%)
Jul 28, 2008	32.47	32.47	31.82	31.90	162,514	-0.61(-1.87%)
Jul 25, 2008	32.55	32.66	32.37	32.51	170,211	-0.11(-0.33%)
Jul 24, 2008	33.22	33.23	32.53	32.61	278,886	-0.47(-1.41%)
Jul 23, 2008	33.10	33.19	32.96	33.08	264,118	+0.31(+0.94%)
Jul 22, 2008	32.26	32.77	32.15	32.77	896,555	+0.05(+0.15%)
Jul 21, 2008	32.83	32.90	32.55	32.72	238,105	+0.27(+0.84%)
Jul 18, 2008	32.21	32.47	32.15	32.45	270,566	+0.32(+0.99%)
Jul 17, 2008	32.09	32.18	31.79	32.13	179,068	+0.74(+2.37%)
Jul 16, 2008	30.66	31.41	30.62	31.39	203,483	+0.49(+1.60%)
Jul 15, 2008	30.92	31.22	30.68	30.90	175,137	-0.61(-1.94%)
Jul 14, 2008	31.79	31.92	31.39	31.51	322,038	-0.19(-0.60%)
Jul 11, 2008	31.73	31.88	31.32	31.70	278,781	-0.56(-1.75%)
Jul 10, 2008	32.07	32.27	31.97	32.26	154,053	+0.24(+0.76%)
Jul 09, 2008	32.65	32.70	32.02	32.02	309,295	-0.31(-0.96%)
Jul 08, 2008	31.98	32.38	31.82	32.33	129,732	+0.19(+0.59%)
Jul 07, 2008	32.34	32.52	31.96	32.14	112,885	-0.30(-0.94%)
Jul 04, 2008	32.58	32.58	32.25	32.44	56,964	+0.00(+0.00%)
Jul 03, 2008	32.58	32.58	32.25	32.44	56,964	+0.17(+0.54%)
Jul 02, 2008	32.94	32.94	32.11	32.27	1,545,410	-0.36(-1.11%)
Jul 01, 2008	32.50	32.63	32.15	32.63	294,403	-0.38(-1.17%)
Jun 30, 2008	33.00	33.23	32.98	33.02	1,674,241	+0.22(+0.66%)
Jun 27, 2008	32.93	33.13	32.72	32.80	222,916	-0.03(-0.10%)
Jun 26, 2008	33.35	33.35	32.78	32.83	185,225	-0.82(-2.43%)
Jun 25, 2008	33.62	33.88	33.51	33.65	477,219	-0.31(-0.93%)
Jun 24, 2008	33.91	34.12	33.77	33.96	104,826	-0.08(-0.24%)
Jun 23, 2008	34.14	34.14	33.90	34.05	112,160	-0.09(-0.25%)
Jun 20, 2008	34.42	34.43	34.01	34.13	115,244	-0.70(-2.02%)
Jun 19, 2008	34.78	34.93	34.63	34.84	767,586	-0.22(-0.63%)
Jun 18, 2008	35.16	35.19	34.97	35.06	284,668	-0.48(-1.36%)
Jun 17, 2008	35.68	35.86	35.48	35.54	143,163	+0.17(+0.49%)
Jun 16, 2008	35.30	35.47	35.18	35.37	113,636	+0.21(+0.59%)
Jun 13, 2008	34.95	35.24	34.87	35.16	89,309	+0.22(+0.62%)
Jun 12, 2008	34.97	35.15	34.78	34.95	90,506	-0.04(-0.11%)
Jun 11, 2008	35.45	35.56	34.98	34.98	148,757	-0.56(-1.57%)
Jun 10, 2008	35.57	35.77	35.41	35.54	118,982	-0.62(-1.72%)
Jun 09, 2008	36.42	36.52	35.99	36.16	121,498	-0.05(-0.15%)
Jun 06, 2008	36.88	36.90	36.22	36.22	149,015	-1.13(-3.03%)
Jun 05, 2008	36.91	37.37	36.87	37.35	117,026	+0.68(+1.86%)
Jun 04, 2008	36.64	36.89	36.58	36.67	300,307	-0.17(-0.46%)
Jun 03, 2008	37.04	37.11	36.61	36.84	169,110	-0.16(-0.43%)

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.