Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	44.95	45.73	44.14	44.68	0	-0.41(-0.90%)
Aug 28, 2008	45.79	46.60	43.99	45.09	3,017,956	-0.04(-0.09%)
Aug 27, 2008	45.03	45.81	44.32	45.13	3,020,046	+0.97(+2.19%)
Aug 26, 2008	43.97	45.74	43.95	44.16	3,521,504	-0.24(-0.55%)
Aug 25, 2008	43.74	45.14	43.74	44.40	3,075,853	+0.69(+1.57%)
Aug 22, 2008	44.12	44.76	43.01	43.71	0	-1.57(-3.47%)
Aug 21, 2008	43.95	45.78	43.95	45.28	5,973,266	+2.94(+6.93%)
Aug 20, 2008	42.79	43.51	41.50	42.35	4,900,004	+0.05(+0.13%)
Aug 19, 2008	39.28	43.29	39.28	42.29	5,814,605	+1.98(+4.92%)
Aug 18, 2008	39.05	40.57	38.76	40.31	5,870,885	+2.45(+6.47%)
Aug 15, 2008	38.35	38.35	37.14	37.86	0	-1.64(-4.15%)
Aug 14, 2008	41.44	42.21	39.49	39.50	4,918,018	-2.25(-5.39%)
Aug 13, 2008	38.77	41.89	38.61	41.75	8,315,938	+3.62(+9.50%)
Aug 12, 2008	35.91	38.36	35.91	38.13	6,961,414	+2.35(+6.57%)
Aug 11, 2008	36.64	36.99	34.35	35.78	7,474,841	-1.16(-3.15%)
Aug 08, 2008	38.55	38.55	36.75	36.94	5,242,769	-2.50(-6.33%)
Aug 07, 2008	40.01	40.81	39.02	39.44	5,031,066	-0.01(-0.02%)
Aug 06, 2008	38.60	39.72	38.19	39.44	5,151,324	+1.47(+3.86%)
Aug 05, 2008	40.20	40.20	37.81	37.98	5,641,176	-2.73(-6.71%)
Aug 04, 2008	41.04	42.54	40.01	40.71	3,494,548	-0.79(-1.90%)
Aug 01, 2008	42.61	43.54	41.23	41.50	6,411,410	-1.16(-2.73%)
Jul 31, 2008	44.56	44.97	42.27	42.66	5,580,287	-0.74(-1.71%)
Jul 30, 2008	42.47	43.40	41.33	43.40	8,815,890	-0.29(-0.66%)
Jul 29, 2008	43.69	45.94	43.61	43.69	4,157,283	-2.26(-4.91%)
Jul 28, 2008	45.81	47.56	45.70	45.95	3,298,710	+0.08(+0.17%)
Jul 25, 2008	46.63	46.63	44.46	45.87	4,230,610	-0.27(-0.59%)
Jul 24, 2008	48.52	48.70	44.73	46.14	10,078,299	-3.74(-7.50%)
Jul 23, 2008	53.35	53.39	49.54	49.88	5,535,344	-3.14(-5.92%)
Jul 22, 2008	56.69	57.03	52.80	53.02	4,218,805	-2.81(-5.03%)
Jul 21, 2008	55.42	56.02	54.41	55.83	2,474,153	+1.24(+2.27%)
Jul 18, 2008	54.23	55.57	53.96	54.59	2,265,962	+0.37(+0.68%)
Jul 17, 2008	56.44	57.84	53.48	54.22	4,987,707	-2.76(-4.84%)
Jul 16, 2008	58.65	59.42	56.21	56.98	3,759,794	-2.09(-3.54%)
Jul 15, 2008	62.68	63.07	58.22	59.07	5,566,370	-2.62(-4.24%)
Jul 14, 2008	59.72	61.84	58.77	61.68	4,546,563	+2.69(+4.55%)
Jul 11, 2008	58.70	60.32	58.50	59.00	3,825,925	+2.13(+3.75%)
Jul 10, 2008	56.20	57.59	55.61	56.87	2,921,177	+1.87(+3.41%)
Jul 09, 2008	55.19	56.59	54.84	54.99	3,778,714	+0.04(+0.07%)
Jul 08, 2008	54.48	55.50	53.74	54.96	3,499,797	-0.44(-0.79%)
Jul 07, 2008	54.66	55.88	54.01	55.39	3,098,570	-1.12(-1.99%)
Jul 04, 2008	56.99	57.09	55.56	56.52	2,558,330	+0.00(+0.00%)
Jul 03, 2008	56.99	57.09	55.56	56.52	2,558,330	-0.94(-1.64%)
Jul 02, 2008	58.62	58.94	57.16	57.46	3,473,621	-1.30(-2.21%)
Jul 01, 2008	58.59	59.94	57.91	58.76	3,355,093	+0.70(+1.21%)
Jun 30, 2008	57.73	58.57	55.34	58.05	4,466,179	+0.32(+0.55%)
Jun 27, 2008	55.92	58.45	55.81	57.73	5,641,996	+2.32(+4.18%)
Jun 26, 2008	52.75	55.80	52.75	55.42	7,269,632	+3.99(+7.76%)
Jun 25, 2008	52.20	52.29	49.76	51.43	4,180,728	-0.16(-0.30%)
Jun 24, 2008	51.12	52.98	50.76	51.58	3,927,201	+0.66(+1.30%)
Jun 23, 2008	49.95	51.31	49.67	50.92	2,377,748	+0.23(+0.45%)
Jun 20, 2008	50.09	51.31	50.09	50.69	2,817,896	+0.73(+1.47%)
Jun 19, 2008	50.52	51.90	49.76	49.96	3,462,488	-0.04(-0.08%)
Jun 18, 2008	51.43	51.43	49.48	50.00	2,549,596	-0.27(-0.53%)
Jun 17, 2008	49.29	50.29	49.29	50.26	2,131,234	+0.62(+1.24%)
Jun 16, 2008	51.12	51.44	49.57	49.65	2,499,787	+0.27(+0.54%)
Jun 13, 2008	48.98	50.17	48.83	49.38	1,882,631	+0.00(+0.00%)
Jun 12, 2008	50.36	50.36	48.30	49.38	4,228,661	-2.14(-4.15%)
Jun 11, 2008	52.49	53.13	51.46	51.52	2,965,242	+0.38(+0.75%)
Jun 10, 2008	52.32	54.57	50.66	51.14	5,143,675	-4.09(-7.41%)
Jun 09, 2008	54.57	56.20	54.01	55.23	3,744,022	+0.87(+1.61%)
Jun 06, 2008	52.73	55.58	52.73	54.35	5,592,031	+2.26(+4.35%)
Jun 05, 2008	51.84	52.22	50.21	52.09	4,958,575	+0.04(+0.08%)
Jun 04, 2008	53.51	53.74	51.92	52.05	2,761,335	-1.32(-2.47%)
Jun 03, 2008	54.35	55.63	53.37	53.37	2,770,931	-1.77(-3.21%)

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.