Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	45.00	45.78	44.20	44.74	0	-0.41(-0.90%)
Aug 28, 2008	45.85	46.66	44.04	45.14	3,014,245	-0.04(-0.09%)
Aug 27, 2008	45.08	45.86	44.37	45.18	3,016,333	+0.97(+2.19%)
Aug 26, 2008	44.03	45.80	44.00	44.21	3,517,174	-0.24(-0.55%)
Aug 25, 2008	43.79	45.20	43.79	44.46	3,072,071	+0.69(+1.57%)
Aug 22, 2008	44.17	44.82	43.06	43.77	0	-1.57(-3.46%)
Aug 21, 2008	44.00	45.84	44.00	45.34	5,965,922	+2.94(+6.93%)
Aug 20, 2008	42.85	43.57	41.55	42.40	4,893,980	+0.05(+0.13%)
Aug 19, 2008	39.33	43.35	39.33	42.35	5,807,456	+1.99(+4.92%)
Aug 18, 2008	39.09	40.62	38.81	40.36	5,863,667	+2.45(+6.47%)
Aug 15, 2008	38.40	38.40	37.19	37.91	0	-1.64(-4.15%)
Aug 14, 2008	41.49	42.26	39.54	39.55	4,911,972	-2.25(-5.39%)
Aug 13, 2008	38.82	41.94	38.66	41.80	8,305,714	+3.63(+9.50%)
Aug 12, 2008	35.95	38.41	35.95	38.17	6,952,855	+2.35(+6.57%)
Aug 11, 2008	36.69	37.04	34.40	35.82	7,465,651	-1.16(-3.15%)
Aug 08, 2008	38.59	38.59	36.80	36.98	5,236,323	-2.50(-6.33%)
Aug 07, 2008	40.06	40.86	39.06	39.49	5,024,880	-0.01(-0.02%)
Aug 06, 2008	38.65	39.77	38.23	39.49	5,144,991	+1.47(+3.86%)
Aug 05, 2008	40.25	40.25	37.85	38.02	5,634,240	-2.74(-6.71%)
Aug 04, 2008	41.09	42.60	40.06	40.76	3,490,252	-0.79(-1.90%)
Aug 01, 2008	42.66	43.60	41.28	41.55	6,403,527	-1.16(-2.73%)
Jul 31, 2008	44.61	45.03	42.32	42.71	5,573,426	-0.74(-1.71%)
Jul 30, 2008	42.53	43.46	41.38	43.46	8,805,051	-0.29(-0.66%)
Jul 29, 2008	43.74	46.00	43.67	43.74	4,152,172	-2.26(-4.91%)
Jul 28, 2008	45.87	47.62	45.75	46.00	3,294,654	+0.08(+0.17%)
Jul 25, 2008	46.68	46.68	44.52	45.93	4,225,408	-0.27(-0.59%)
Jul 24, 2008	48.58	48.76	44.78	46.20	10,065,908	-3.74(-7.50%)
Jul 23, 2008	53.41	53.46	49.60	49.94	5,528,539	-3.14(-5.92%)
Jul 22, 2008	56.76	57.10	52.87	53.08	4,213,618	-2.81(-5.03%)
Jul 21, 2008	55.48	56.09	54.48	55.90	2,471,111	+1.24(+2.27%)
Jul 18, 2008	54.30	55.64	54.02	54.66	2,263,176	+0.37(+0.68%)
Jul 17, 2008	56.51	57.91	53.55	54.29	4,981,574	-2.76(-4.84%)
Jul 16, 2008	58.72	59.49	56.28	57.05	3,755,172	-2.09(-3.54%)
Jul 15, 2008	62.75	63.14	58.29	59.14	5,559,526	-2.62(-4.24%)
Jul 14, 2008	59.79	61.92	58.84	61.76	4,540,973	+2.69(+4.55%)
Jul 11, 2008	58.77	60.39	58.57	59.07	3,821,221	+2.13(+3.75%)
Jul 10, 2008	56.27	57.66	55.68	56.94	2,917,586	+1.88(+3.41%)
Jul 09, 2008	55.26	56.66	54.91	55.06	3,774,068	+0.04(+0.07%)
Jul 08, 2008	54.55	55.57	53.80	55.02	3,495,494	-0.44(-0.79%)
Jul 07, 2008	54.73	55.95	54.08	55.46	3,094,760	-1.13(-1.99%)
Jul 04, 2008	57.06	57.16	55.62	56.59	2,555,185	+0.00(+0.00%)
Jul 03, 2008	57.06	57.16	55.62	56.59	2,555,185	-0.95(-1.64%)
Jul 02, 2008	58.70	59.01	57.24	57.53	3,469,350	-1.30(-2.21%)
Jul 01, 2008	58.67	60.02	57.99	58.83	3,350,968	+0.70(+1.21%)
Jun 30, 2008	57.81	58.64	55.41	58.13	4,460,688	+0.32(+0.55%)
Jun 27, 2008	55.98	58.52	55.88	57.81	5,635,059	+2.32(+4.18%)
Jun 26, 2008	52.82	55.87	52.82	55.48	7,260,694	+3.99(+7.76%)
Jun 25, 2008	52.26	52.36	49.83	51.49	4,175,588	-0.16(-0.30%)
Jun 24, 2008	51.19	53.05	50.82	51.65	3,922,373	+0.66(+1.30%)
Jun 23, 2008	50.01	51.37	49.73	50.98	2,374,824	+0.23(+0.45%)
Jun 20, 2008	50.15	51.37	50.15	50.76	2,814,432	+0.73(+1.47%)
Jun 19, 2008	50.58	51.97	49.83	50.02	3,458,231	-0.04(-0.08%)
Jun 18, 2008	51.50	51.50	49.54	50.06	2,546,461	-0.27(-0.53%)
Jun 17, 2008	49.35	50.35	49.35	50.33	2,128,614	+0.62(+1.24%)
Jun 16, 2008	51.19	51.51	49.63	49.71	2,496,713	+0.27(+0.54%)
Jun 13, 2008	49.04	50.23	48.89	49.44	1,880,317	+0.00(+0.00%)
Jun 12, 2008	50.42	50.42	48.36	49.44	4,223,462	-2.14(-4.15%)
Jun 11, 2008	52.55	53.19	51.52	51.58	2,961,596	+0.38(+0.75%)
Jun 10, 2008	52.38	54.63	50.72	51.20	5,137,351	-4.10(-7.41%)
Jun 09, 2008	54.64	56.27	54.08	55.30	3,739,419	+0.88(+1.61%)
Jun 06, 2008	52.80	55.65	52.80	54.42	5,585,156	+2.27(+4.35%)
Jun 05, 2008	51.90	52.29	50.27	52.15	4,952,478	+0.04(+0.08%)
Jun 04, 2008	53.58	53.80	51.98	52.12	2,757,940	-1.32(-2.47%)
Jun 03, 2008	54.42	55.70	53.44	53.44	2,767,524	-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.