Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	43.97	44.01	42.75	42.83	6,947,121	-1.48(-3.34%)
Aug 28, 2008	44.27	44.74	44.07	44.31	4,067,327	+0.16(+0.36%)
Aug 27, 2008	43.50	44.61	43.46	44.15	3,737,810	+0.79(+1.82%)
Aug 26, 2008	43.73	43.84	43.12	43.36	5,226,590	-0.31(-0.71%)
Aug 25, 2008	44.52	44.75	43.50	43.67	4,250,641	-1.24(-2.76%)
Aug 22, 2008	44.88	45.09	44.50	44.91	4,088,796	+0.40(+0.90%)
Aug 21, 2008	43.76	44.78	43.44	44.51	5,308,806	+0.23(+0.52%)
Aug 20, 2008	44.03	44.72	43.66	44.28	4,017,755	+0.55(+1.26%)
Aug 19, 2008	43.97	44.75	43.40	43.73	5,217,910	-0.37(-0.84%)
Aug 18, 2008	44.79	44.97	43.75	44.10	7,454,491	-1.01(-2.24%)
Aug 15, 2008	45.56	45.87	44.65	45.11	4,433,124	-0.25(-0.55%)
Aug 14, 2008	45.48	45.69	45.01	45.36	6,526,021	-0.53(-1.15%)
Aug 13, 2008	45.62	46.44	45.42	45.89	5,299,397	+0.27(+0.59%)
Aug 12, 2008	45.91	46.44	45.54	45.62	8,001,984	-0.27(-0.59%)
Aug 11, 2008	45.15	46.04	44.82	45.89	6,081,107	+0.74(+1.64%)
Aug 08, 2008	43.40	45.34	43.34	45.15	8,615,721	+1.93(+4.47%)
Aug 07, 2008	43.07	43.95	42.93	43.22	5,956,639	-0.31(-0.71%)
Aug 06, 2008	43.10	43.77	42.61	43.53	6,197,867	+0.19(+0.44%)
Aug 05, 2008	41.35	43.41	41.33	43.34	8,839,029	+2.05(+4.96%)
Aug 04, 2008	41.44	41.64	40.61	41.29	3,643,327	+0.07(+0.17%)
Aug 01, 2008	41.78	41.78	40.28	41.22	5,907,860	-0.13(-0.31%)
Jul 31, 2008	40.93	41.93	40.58	41.35	6,238,510	+0.13(+0.32%)
Jul 30, 2008	41.34	41.68	40.62	41.22	4,989,127	+0.21(+0.51%)
Jul 29, 2008	41.01	41.32	40.17	41.01	5,805,078	+1.05(+2.63%)
Jul 28, 2008	40.80	41.05	39.72	39.96	3,895,759	-0.94(-2.30%)
Jul 25, 2008	41.07	41.42	40.60	40.90	5,147,646	+0.18(+0.44%)
Jul 24, 2008	41.00	41.27	40.43	40.72	5,532,954	-1.10(-2.63%)
Jul 23, 2008	40.72	42.34	40.63	41.82	10,084,955	+1.52(+3.77%)
Jul 22, 2008	40.90	40.96	39.60	40.30	9,957,113	-0.86(-2.09%)
Jul 21, 2008	41.87	41.94	40.70	41.16	5,162,024	-0.82(-1.95%)
Jul 18, 2008	41.17	42.19	40.75	41.98	6,190,434	+0.44(+1.06%)
Jul 17, 2008	40.93	41.71	40.65	41.54	5,148,204	+0.49(+1.19%)
Jul 16, 2008	39.77	41.10	39.50	41.05	6,940,443	+1.22(+3.06%)
Jul 15, 2008	39.09	40.53	37.75	39.83	10,799,044	+1.45(+3.78%)
Jul 14, 2008	39.88	39.88	38.37	38.38	6,995,551	-0.86(-2.19%)
Jul 11, 2008	39.10	40.20	38.69	39.24	6,971,413	-0.37(-0.93%)
Jul 10, 2008	38.29	39.76	38.23	39.61	7,147,555	+1.38(+3.61%)
Jul 09, 2008	39.49	39.74	38.23	38.23	6,352,916	-1.41(-3.56%)
Jul 08, 2008	39.46	39.78	38.73	39.64	8,355,866	-0.08(-0.20%)
Jul 07, 2008	39.79	40.86	38.81	39.72	8,570,619	-0.67(-1.66%)
Jul 04, 2008	40.28	40.65	39.81	40.39	3,387,282	+0.00(+0.00%)
Jul 03, 2008	40.28	40.65	39.81	40.39	3,387,282	+0.58(+1.46%)
Jul 02, 2008	40.54	41.30	39.81	39.81	7,182,807	-0.57(-1.41%)
Jul 01, 2008	39.23	40.41	39.00	40.38	10,247,354	+0.99(+2.51%)
Jun 30, 2008	39.72	39.99	39.28	39.39	6,542,210	-0.41(-1.03%)
Jun 27, 2008	40.94	40.94	39.50	39.80	11,799,698	-1.03(-2.52%)
Jun 26, 2008	41.89	41.93	40.78	40.83	7,004,420	-1.51(-3.57%)
Jun 25, 2008	41.78	42.70	41.50	42.34	6,023,204	+0.96(+2.32%)
Jun 24, 2008	40.86	41.81	40.70	41.38	6,783,558	+1.01(+2.50%)
Jun 23, 2008	40.90	40.91	40.12	40.37	4,999,133	-0.18(-0.44%)
Jun 20, 2008	41.54	41.76	40.33	40.55	8,423,141	-1.45(-3.45%)
Jun 19, 2008	40.78	42.19	40.34	42.00	5,714,696	+1.06(+2.59%)
Jun 18, 2008	40.81	41.54	40.71	40.94	6,306,396	-0.46(-1.11%)
Jun 17, 2008	41.83	42.65	41.36	41.40	9,027,525	-1.45(-3.38%)
Jun 16, 2008	42.32	43.11	42.08	42.85	6,768,215	+0.14(+0.33%)
Jun 13, 2008	41.92	43.15	41.73	42.71	6,346,169	+1.72(+4.20%)
Jun 12, 2008	40.88	41.59	40.60	40.99	5,353,481	+0.22(+0.54%)
Jun 11, 2008	41.55	41.94	40.65	40.77	6,523,197	-0.97(-2.32%)
Jun 10, 2008	41.65	42.36	41.47	41.74	5,694,334	-0.73(-1.72%)
Jun 09, 2008	42.58	42.75	41.66	42.47	4,553,694	+0.17(+0.40%)
Jun 06, 2008	43.60	43.60	42.30	42.30	5,927,861	-1.59(-3.62%)
Jun 05, 2008	43.48	44.01	42.80	43.89	7,158,647	-0.36(-0.81%)
Jun 04, 2008	43.60	44.66	43.31	44.25	4,684,686	+0.72(+1.65%)
Jun 03, 2008	43.42	44.21	43.00	43.53	5,405,006	+0.07(+0.16%)

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.