Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	45.48	45.67	44.02	44.44	0	-0.03(-0.07%)
Aug 28, 2008	45.99	46.28	43.00	44.47	1,761,237	-1.16(-2.54%)
Aug 27, 2008	45.21	46.86	45.05	45.63	2,456,456	+1.28(+2.89%)
Aug 26, 2008	43.32	44.57	43.18	44.35	1,735,365	+2.00(+4.72%)
Aug 25, 2008	42.89	43.53	41.80	42.35	1,240,137	-0.31(-0.73%)
Aug 22, 2008	43.87	43.87	41.77	42.66	0	-2.77(-6.10%)
Aug 21, 2008	46.31	46.57	44.81	45.43	2,095,488	+0.43(+0.96%)
Aug 20, 2008	44.72	45.93	43.24	45.00	2,786,220	+1.33(+3.05%)
Aug 19, 2008	41.30	44.12	41.30	43.67	2,182,631	+2.25(+5.43%)
Aug 18, 2008	42.64	43.58	41.07	41.42	1,938,414	-1.22(-2.86%)
Aug 15, 2008	42.26	42.85	40.96	42.64	0	+0.19(+0.45%)
Aug 14, 2008	42.88	43.79	41.56	42.45	2,107,837	-1.21(-2.77%)
Aug 13, 2008	41.89	44.20	41.20	43.66	2,813,640	+1.87(+4.47%)
Aug 12, 2008	41.67	42.41	40.98	41.79	2,988,159	+1.48(+3.67%)
Aug 11, 2008	40.50	41.37	38.38	40.31	3,846,181	-0.38(-0.93%)
Aug 08, 2008	41.30	41.30	39.67	40.69	2,783,618	-0.81(-1.95%)
Aug 07, 2008	43.45	43.83	40.92	41.50	2,832,694	-1.31(-3.06%)
Aug 06, 2008	40.73	43.06	40.73	42.81	3,064,760	+1.87(+4.57%)
Aug 05, 2008	40.81	42.66	40.15	40.94	4,909,769	+0.52(+1.29%)
Aug 04, 2008	44.80	44.80	40.26	40.42	3,524,764	-4.44(-9.90%)
Aug 01, 2008	43.93	45.66	43.56	44.86	2,838,855	+0.85(+1.93%)
Jul 31, 2008	46.68	46.80	43.95	44.01	3,780,042	-3.32(-7.01%)
Jul 30, 2008	44.37	47.78	42.96	47.33	5,488,230	+3.21(+7.28%)
Jul 29, 2008	44.12	45.68	43.00	44.12	3,761,900	-1.51(-3.31%)
Jul 28, 2008	45.42	47.40	45.29	45.63	3,600,509	+0.33(+0.73%)
Jul 25, 2008	46.01	47.58	44.67	45.30	4,720,074	-0.96(-2.08%)
Jul 24, 2008	47.19	48.50	43.00	46.26	5,351,515	-0.68(-1.45%)
Jul 23, 2008	49.96	50.19	46.50	46.94	3,873,378	-3.08(-6.16%)
Jul 22, 2008	53.92	53.92	49.80	50.02	2,735,049	-4.03(-7.46%)
Jul 21, 2008	52.99	54.33	51.64	54.05	2,521,012	+2.44(+4.73%)
Jul 18, 2008	51.99	53.09	50.06	51.61	3,027,950	+0.41(+0.80%)
Jul 17, 2008	55.32	56.04	49.77	51.20	4,054,628	-4.89(-8.72%)
Jul 16, 2008	57.01	57.95	54.50	56.09	2,085,095	-1.23(-2.15%)
Jul 15, 2008	59.85	60.97	56.89	57.32	1,907,052	-3.23(-5.33%)
Jul 14, 2008	61.26	62.20	59.96	60.55	1,497,622	+0.36(+0.60%)
Jul 11, 2008	61.83	62.75	59.05	60.19	1,458,144	-0.75(-1.23%)
Jul 10, 2008	57.61	60.94	57.50	60.94	1,890,506	+3.41(+5.93%)
Jul 09, 2008	60.29	61.83	57.12	57.53	2,601,256	-2.57(-4.28%)
Jul 08, 2008	60.45	61.00	55.21	60.10	3,863,259	-1.42(-2.31%)
Jul 07, 2008	63.33	64.13	60.20	61.52	2,167,870	-1.90(-3.00%)
Jul 04, 2008	65.73	66.06	62.06	63.42	2,120,085	+0.00(+0.00%)
Jul 03, 2008	65.73	66.06	62.06	63.42	2,120,085	-2.79(-4.21%)
Jul 02, 2008	69.80	72.92	65.93	66.21	3,085,189	-2.37(-3.46%)
Jul 01, 2008	67.35	69.00	66.07	68.58	1,803,498	+0.85(+1.25%)
Jun 30, 2008	67.42	68.84	66.44	67.73	1,886,331	+2.54(+3.90%)
Jun 27, 2008	64.32	66.12	63.72	65.19	2,194,911	+0.56(+0.87%)
Jun 26, 2008	64.95	65.61	62.70	64.63	2,474,884	+0.53(+0.83%)
Jun 25, 2008	65.98	65.98	62.01	64.10	2,837,272	-0.93(-1.43%)
Jun 24, 2008	67.85	68.01	64.80	65.03	2,669,513	-2.53(-3.74%)
Jun 23, 2008	65.21	68.13	65.21	67.56	3,292,601	+2.16(+3.30%)
Jun 20, 2008	68.11	68.42	64.98	65.40	9,961,414	-1.70(-2.53%)
Jun 19, 2008	69.34	69.47	65.55	67.10	1,725,306	-1.14(-1.67%)
Jun 18, 2008	70.06	71.01	67.33	68.24	2,544,469	-2.87(-4.04%)
Jun 17, 2008	68.67	71.24	68.67	71.11	1,377,503	+1.90(+2.75%)
Jun 16, 2008	68.50	69.37	67.23	69.21	1,977,887	+2.79(+4.20%)
Jun 13, 2008	66.75	67.60	65.19	66.42	2,377,940	+0.65(+0.99%)
Jun 12, 2008	67.30	67.53	65.14	65.77	1,552,657	-3.23(-4.68%)
Jun 11, 2008	68.12	69.92	66.95	69.00	1,581,826	+1.69(+2.51%)
Jun 10, 2008	69.52	72.00	66.05	67.31	2,056,393	-3.67(-5.17%)
Jun 09, 2008	68.63	71.89	68.60	70.98	1,757,006	+2.95(+4.34%)
Jun 06, 2008	68.27	72.00	68.03	68.03	3,282,609	+1.46(+2.19%)
Jun 05, 2008	60.99	66.67	60.99	66.57	3,170,756	+7.50(+12.70%)
Jun 04, 2008	61.36	61.74	58.93	59.07	1,208,293	-2.28(-3.72%)
Jun 03, 2008	60.84	62.55	60.24	61.35	2,050,571	+0.72(+1.19%)

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.