Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	48.70	49.11	48.08	48.08	0	-0.71(-1.45%)
Aug 28, 2008	47.49	49.13	47.29	48.79	1,587,015	+1.49(+3.16%)
Aug 27, 2008	46.47	47.70	46.07	47.29	1,789,734	+0.80(+1.71%)
Aug 26, 2008	46.56	46.61	45.95	46.50	1,867,546	+0.00(+0.00%)
Aug 25, 2008	47.10	47.12	46.04	46.50	1,484,652	-0.80(-1.68%)
Aug 22, 2008	46.32	47.31	46.27	47.29	0	+1.10(+2.39%)
Aug 21, 2008	45.88	46.29	45.41	46.19	2,285,620	-0.24(-0.52%)
Aug 20, 2008	46.62	46.62	45.67	46.43	2,315,440	+0.04(+0.10%)
Aug 19, 2008	47.59	47.59	46.05	46.38	2,628,298	-1.30(-2.73%)
Aug 18, 2008	48.72	48.99	47.24	47.68	2,920,333	-1.08(-2.21%)
Aug 15, 2008	50.01	50.07	48.33	48.76	0	-0.04(-0.09%)
Aug 14, 2008	48.36	49.26	47.86	48.81	2,722,274	-0.03(-0.06%)
Aug 13, 2008	47.65	49.13	47.39	48.84	3,630,309	+1.02(+2.14%)
Aug 12, 2008	48.01	48.29	47.42	47.81	2,854,290	-0.02(-0.05%)
Aug 11, 2008	46.77	48.37	46.72	47.83	3,159,761	+0.73(+1.54%)
Aug 08, 2008	45.60	47.30	45.52	47.11	3,316,443	+1.21(+2.64%)
Aug 07, 2008	45.52	46.59	44.71	45.90	6,185,533	+0.06(+0.13%)
Aug 06, 2008	46.71	46.85	45.83	45.84	6,545,807	-0.98(-2.09%)
Aug 05, 2008	47.54	47.54	46.40	46.82	6,043,603	+0.62(+1.34%)
Aug 04, 2008	46.90	47.04	45.94	46.20	5,382,873	+0.93(+2.06%)
Aug 01, 2008	46.46	46.70	45.07	45.26	4,674,013	-0.84(-1.82%)
Jul 31, 2008	47.91	48.14	45.79	46.10	8,048,315	-4.75(-9.35%)
Jul 30, 2008	50.11	50.85	49.72	50.85	4,439,774	+1.18(+2.38%)
Jul 29, 2008	49.62	50.11	49.00	49.67	3,814,093	-0.12(-0.24%)
Jul 28, 2008	50.15	50.32	49.37	49.79	2,808,695	-0.43(-0.85%)
Jul 25, 2008	49.33	50.35	49.09	50.22	3,167,879	+1.17(+2.39%)
Jul 24, 2008	51.50	51.68	48.93	49.04	3,153,700	-2.34(-4.55%)
Jul 23, 2008	51.55	51.73	50.73	51.38	2,774,282	-0.08(-0.16%)
Jul 22, 2008	50.85	51.52	50.79	51.47	2,439,821	+0.33(+0.64%)
Jul 21, 2008	50.29	51.15	49.99	51.14	2,927,942	+1.15(+2.30%)
Jul 18, 2008	50.85	50.94	49.61	49.99	3,147,896	-0.61(-1.21%)
Jul 17, 2008	51.17	51.17	49.73	50.60	4,305,277	-0.38(-0.75%)
Jul 16, 2008	50.06	51.13	48.98	50.98	5,830,876	+1.08(+2.17%)
Jul 15, 2008	48.95	50.44	47.39	49.90	4,791,926	-1.60(-3.11%)
Jul 14, 2008	52.27	52.27	50.85	51.50	1,912,112	-0.04(-0.09%)
Jul 11, 2008	51.11	52.50	50.57	51.54	2,499,948	-0.07(-0.13%)
Jul 10, 2008	52.36	53.01	49.66	51.61	4,437,332	-0.73(-1.40%)
Jul 09, 2008	54.21	54.31	52.32	52.34	3,143,992	-1.72(-3.18%)
Jul 08, 2008	52.36	54.33	51.65	54.06	4,664,623	+1.37(+2.60%)
Jul 07, 2008	52.83	53.92	51.83	52.69	3,160,746	-0.02(-0.04%)
Jul 04, 2008	52.82	53.16	51.66	52.71	2,067,482	+0.00(+0.00%)
Jul 03, 2008	52.82	53.16	51.66	52.71	2,067,482	+0.22(+0.41%)
Jul 02, 2008	54.01	54.01	52.33	52.50	4,627,556	-1.51(-2.80%)
Jul 01, 2008	52.32	54.15	52.32	54.01	5,598,587	+0.70(+1.32%)
Jun 30, 2008	53.01	53.63	52.57	53.30	3,199,276	+0.28(+0.54%)
Jun 27, 2008	52.31	53.45	52.06	53.02	6,545,923	+0.67(+1.27%)
Jun 26, 2008	53.72	53.75	51.91	52.36	4,116,032	-1.90(-3.50%)
Jun 25, 2008	55.76	55.76	53.27	54.25	4,986,540	-1.21(-2.18%)
Jun 24, 2008	56.19	56.19	55.12	55.47	2,935,280	-0.82(-1.46%)
Jun 23, 2008	57.00	57.18	56.03	56.29	2,618,063	-0.51(-0.89%)
Jun 20, 2008	58.56	58.58	56.59	56.80	2,569,031	-1.91(-3.26%)
Jun 19, 2008	57.03	58.96	56.77	58.71	2,772,994	+1.68(+2.95%)
Jun 18, 2008	57.24	57.24	56.46	57.03	2,227,999	-0.48(-0.83%)
Jun 17, 2008	58.10	58.54	57.47	57.51	1,538,036	-0.64(-1.09%)
Jun 16, 2008	58.78	58.78	57.42	58.14	2,007,680	-0.66(-1.12%)
Jun 13, 2008	57.67	59.76	57.67	58.80	3,551,299	+1.62(+2.84%)
Jun 12, 2008	56.09	58.19	56.09	57.18	2,695,699	+1.26(+2.26%)
Jun 11, 2008	57.36	57.36	55.73	55.91	3,324,829	-1.60(-2.78%)
Jun 10, 2008	57.58	58.03	57.29	57.51	2,242,713	-0.55(-0.95%)
Jun 09, 2008	58.56	59.05	57.74	58.07	3,096,514	-0.36(-0.61%)
Jun 06, 2008	59.43	60.25	58.31	58.42	3,157,418	-1.20(-2.02%)
Jun 05, 2008	60.11	60.11	58.59	59.63	4,874,633	-1.61(-2.64%)
Jun 04, 2008	61.38	61.56	60.71	61.24	2,661,221	-0.43(-0.70%)
Jun 03, 2008	62.45	62.57	61.00	61.68	2,629,930	-0.43(-0.69%)

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.