Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	32.87	32.87	32.44	32.58	482,810	-0.11(-0.35%)
Aug 28, 2008	32.42	32.82	32.42	32.69	265,645	+0.41(+1.27%)
Aug 27, 2008	31.93	32.36	31.93	32.28	367,491	+0.36(+1.14%)
Aug 26, 2008	31.99	32.11	31.77	31.92	492,462	-0.07(-0.21%)
Aug 25, 2008	32.45	32.45	31.75	31.99	406,293	-0.46(-1.43%)
Aug 22, 2008	32.42	32.49	32.07	32.45	584,506	+0.07(+0.21%)
Aug 21, 2008	31.97	32.38	31.95	32.38	267,405	+0.31(+0.95%)
Aug 20, 2008	31.97	32.10	31.85	32.08	693,900	+0.37(+1.15%)
Aug 19, 2008	31.95	31.95	31.64	31.71	561,164	-0.41(-1.28%)
Aug 18, 2008	32.60	32.64	32.01	32.12	498,967	-0.30(-0.93%)
Aug 15, 2008	32.71	32.71	32.30	32.42	0	-0.21(-0.66%)
Aug 14, 2008	32.56	32.88	32.50	32.64	383,667	-0.11(-0.34%)
Aug 13, 2008	32.83	32.93	32.45	32.75	443,913	-0.37(-1.11%)
Aug 12, 2008	33.28	33.45	32.97	33.12	661,563	-0.39(-1.16%)
Aug 11, 2008	33.83	33.83	33.24	33.51	490,012	+0.06(+0.18%)
Aug 08, 2008	33.36	33.53	32.92	33.44	503,815	+0.06(+0.18%)
Aug 07, 2008	34.30	34.30	33.33	33.38	535,797	-0.82(-2.40%)
Aug 06, 2008	34.25	34.25	33.81	34.20	454,274	+0.13(+0.37%)
Aug 05, 2008	33.96	34.08	33.60	34.08	538,078	+0.78(+2.34%)
Aug 04, 2008	34.22	34.22	33.26	33.30	532,857	-0.48(-1.43%)
Aug 01, 2008	34.59	34.59	33.72	33.78	318,167	-0.44(-1.28%)
Jul 31, 2008	34.67	34.67	34.14	34.22	694,937	-0.34(-0.97%)
Jul 30, 2008	34.50	34.65	34.29	34.55	341,995	+0.30(+0.86%)
Jul 29, 2008	34.26	34.26	33.73	34.26	623,723	+0.46(+1.35%)
Jul 28, 2008	34.55	34.55	33.73	33.80	407,519	-0.52(-1.53%)
Jul 25, 2008	34.67	34.67	34.10	34.32	266,402	+0.06(+0.18%)
Jul 24, 2008	35.47	35.47	34.14	34.26	465,689	-0.67(-1.92%)
Jul 23, 2008	35.23	35.23	34.85	34.94	465,455	+0.17(+0.48%)
Jul 22, 2008	33.99	34.94	33.99	34.77	556,042	+0.07(+0.21%)
Jul 21, 2008	34.28	34.84	34.28	34.69	456,605	+0.28(+0.80%)
Jul 18, 2008	35.06	35.06	34.17	34.42	519,909	+0.15(+0.45%)
Jul 17, 2008	34.26	34.59	34.14	34.26	531,208	+0.20(+0.59%)
Jul 16, 2008	33.42	34.06	33.10	34.06	703,110	+0.75(+2.26%)
Jul 15, 2008	33.46	33.71	33.05	33.31	471,467	-0.52(-1.53%)
Jul 14, 2008	33.53	34.60	33.53	33.83	649,186	-0.11(-0.33%)
Jul 11, 2008	33.80	34.13	33.46	33.94	1,067,632	-0.42(-1.22%)
Jul 10, 2008	34.10	34.44	33.96	34.36	845,255	+0.37(+1.09%)
Jul 09, 2008	35.43	35.43	33.98	33.99	576,489	-0.52(-1.50%)
Jul 08, 2008	34.19	34.51	33.84	34.51	520,569	+0.17(+0.49%)
Jul 07, 2008	34.86	34.86	34.04	34.34	1,290,533	-0.33(-0.95%)
Jul 04, 2008	34.84	34.84	34.26	34.67	285,279	+0.00(+0.00%)
Jul 03, 2008	34.84	34.84	34.26	34.67	285,279	+0.28(+0.80%)
Jul 02, 2008	35.04	35.25	34.34	34.39	889,160	-0.65(-1.86%)
Jul 01, 2008	35.27	35.27	34.47	35.04	679,439	-0.42(-1.19%)
Jun 30, 2008	35.72	35.72	35.42	35.47	493,452	+0.17(+0.50%)
Jun 27, 2008	35.78	35.78	35.13	35.29	391,685	+0.15(+0.44%)
Jun 26, 2008	35.84	35.84	35.10	35.14	418,325	-0.89(-2.46%)
Jun 25, 2008	35.61	36.30	35.61	36.02	328,576	+0.48(+1.36%)
Jun 24, 2008	35.90	35.90	35.40	35.54	524,598	-0.21(-0.58%)
Jun 23, 2008	36.19	36.19	35.67	35.75	433,230	-0.10(-0.28%)
Jun 20, 2008	36.40	36.40	35.74	35.85	628,464	-0.81(-2.21%)
Jun 19, 2008	36.57	36.80	36.48	36.66	445,203	-0.16(-0.43%)
Jun 18, 2008	37.21	37.21	36.58	36.82	311,235	-0.21(-0.57%)
Jun 17, 2008	37.72	38.07	37.03	37.03	331,783	+0.15(+0.40%)
Jun 16, 2008	37.35	37.35	36.62	36.88	269,711	+0.16(+0.44%)
Jun 13, 2008	36.54	36.74	36.35	36.72	358,785	+0.28(+0.77%)
Jun 12, 2008	36.78	36.95	36.28	36.43	535,370	-0.07(-0.20%)
Jun 11, 2008	37.01	37.01	36.45	36.51	449,898	-0.49(-1.33%)
Jun 10, 2008	37.03	37.28	36.82	37.00	603,257	-0.56(-1.48%)
Jun 09, 2008	38.20	38.20	37.39	37.56	426,316	-0.17(-0.45%)
Jun 06, 2008	38.42	38.42	37.64	37.72	563,857	-1.03(-2.65%)
Jun 05, 2008	38.18	38.75	38.18	38.75	383,957	+0.79(+2.09%)
Jun 04, 2008	38.39	38.39	37.96	37.96	575,132	-0.34(-0.89%)
Jun 03, 2008	38.66	38.67	38.13	38.30	359,645	-0.38(-0.99%)

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.