Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	38.26	38.57	37.76	37.96	1,224,701	-0.31(-0.80%)
Aug 28, 2008	38.44	38.75	37.79	38.26	2,047,567	-0.35(-0.92%)
Aug 27, 2008	37.67	38.63	37.67	38.62	2,289,849	+1.63(+4.41%)
Aug 26, 2008	36.01	37.13	35.95	36.99	1,994,889	+0.76(+2.11%)
Aug 25, 2008	37.03	37.14	36.01	36.22	1,432,147	-0.67(-1.81%)
Aug 22, 2008	36.51	37.62	36.40	36.89	1,890,764	-1.03(-2.73%)
Aug 21, 2008	37.83	38.10	37.56	37.92	3,314,221	+0.49(+1.30%)
Aug 20, 2008	36.21	37.62	36.21	37.44	4,454,297	+1.20(+3.31%)
Aug 19, 2008	34.81	36.44	34.81	36.24	3,771,241	+1.25(+3.57%)
Aug 18, 2008	36.15	36.40	34.70	34.99	3,138,876	-0.52(-1.47%)
Aug 15, 2008	36.57	36.57	34.87	35.51	0	-0.88(-2.42%)
Aug 14, 2008	35.58	36.47	35.45	36.39	5,953,334	+0.87(+2.46%)
Aug 13, 2008	35.39	36.12	34.20	35.51	7,273,626	+0.78(+2.26%)
Aug 12, 2008	35.83	35.92	34.00	34.73	8,196,036	-0.33(-0.93%)
Aug 11, 2008	38.46	38.46	34.40	35.06	8,750,189	-2.67(-7.08%)
Aug 08, 2008	38.96	39.03	37.39	37.73	5,297,296	-2.27(-5.67%)
Aug 07, 2008	41.68	41.73	39.87	40.00	4,063,356	-1.39(-3.37%)
Aug 06, 2008	40.25	41.57	40.22	41.39	2,734,623	+2.01(+5.09%)
Aug 05, 2008	39.24	40.02	38.54	39.39	3,378,775	+0.01(+0.02%)
Aug 04, 2008	41.71	41.71	38.87	39.38	3,172,475	-1.63(-3.98%)
Aug 01, 2008	41.57	41.59	40.71	41.01	3,297,867	-0.80(-1.93%)
Jul 31, 2008	42.61	42.85	41.59	41.82	4,292,692	-1.42(-3.29%)
Jul 30, 2008	42.33	43.24	41.68	43.24	5,875,034	+0.37(+0.87%)
Jul 29, 2008	42.86	43.72	42.52	42.86	5,115,178	+1.40(+3.38%)
Jul 28, 2008	41.93	42.11	41.33	41.46	1,919,820	+0.22(+0.54%)
Jul 25, 2008	41.07	41.50	40.21	41.24	3,359,960	+0.87(+2.17%)
Jul 24, 2008	41.36	41.66	40.15	40.37	3,563,897	-1.51(-3.61%)
Jul 23, 2008	42.97	43.29	41.59	41.88	3,359,496	-1.06(-2.47%)
Jul 22, 2008	43.80	43.95	42.48	42.94	2,312,635	-1.44(-3.25%)
Jul 21, 2008	43.29	44.72	42.80	44.38	3,096,671	+2.41(+5.74%)
Jul 18, 2008	42.56	42.99	41.56	41.98	4,186,208	-1.44(-3.32%)
Jul 17, 2008	44.78	45.20	42.51	43.42	4,307,589	-1.72(-3.81%)
Jul 16, 2008	45.40	45.67	44.23	45.14	3,621,639	-0.39(-0.85%)
Jul 15, 2008	46.88	46.95	45.24	45.53	4,356,497	-2.26(-4.72%)
Jul 14, 2008	46.93	48.21	46.85	47.78	3,052,681	+0.59(+1.25%)
Jul 11, 2008	47.01	47.98	46.52	47.19	3,728,334	+0.14(+0.29%)
Jul 10, 2008	45.73	47.32	45.31	47.06	3,248,232	+1.33(+2.90%)
Jul 09, 2008	45.50	46.88	45.43	45.73	5,340,920	+0.29(+0.64%)
Jul 08, 2008	46.58	46.60	44.38	45.44	4,824,793	-1.98(-4.17%)
Jul 07, 2008	47.74	48.89	46.59	47.42	4,776,943	+0.85(+1.83%)
Jul 04, 2008	47.74	47.81	46.01	46.56	4,086,484	+0.00(+0.00%)
Jul 03, 2008	47.74	47.81	46.01	46.56	4,086,484	-1.27(-2.66%)
Jul 02, 2008	50.51	50.90	47.47	47.83	6,650,031	-2.80(-5.52%)
Jul 01, 2008	49.87	50.88	49.72	50.63	7,443,409	-1.08(-2.08%)
Jun 30, 2008	52.35	52.35	50.89	51.71	5,929,685	+1.53(+3.06%)
Jun 27, 2008	49.75	50.89	49.40	50.17	8,023,439	+2.26(+4.72%)
Jun 26, 2008	48.34	48.65	47.47	47.91	5,051,913	+0.45(+0.95%)
Jun 25, 2008	47.40	47.65	46.24	47.46	5,457,653	+0.86(+1.85%)
Jun 24, 2008	46.31	47.55	45.80	46.60	3,877,791	-0.56(-1.19%)
Jun 23, 2008	46.70	47.70	46.49	47.16	4,132,379	+0.08(+0.18%)
Jun 20, 2008	48.92	49.06	46.72	47.08	10,481,502	-0.38(-0.80%)
Jun 19, 2008	45.04	47.97	44.71	47.46	7,653,174	+4.09(+9.43%)
Jun 18, 2008	43.56	43.63	42.56	43.37	3,166,472	-0.43(-0.98%)
Jun 17, 2008	43.38	44.53	43.38	43.80	2,545,377	+0.39(+0.90%)
Jun 16, 2008	43.27	43.83	43.27	43.41	2,036,615	-0.01(-0.03%)
Jun 13, 2008	43.04	43.79	42.76	43.43	3,476,131	+0.01(+0.03%)
Jun 12, 2008	44.42	44.63	43.12	43.41	3,754,200	-0.30(-0.68%)
Jun 11, 2008	43.31	44.36	43.22	43.71	4,165,272	-0.17(-0.40%)
Jun 10, 2008	44.09	44.34	43.51	43.88	3,273,626	-1.49(-3.29%)
Jun 09, 2008	45.52	45.75	44.65	45.38	3,303,481	+0.51(+1.13%)
Jun 06, 2008	44.38	45.65	44.24	44.87	5,504,905	-0.17(-0.37%)
Jun 05, 2008	42.34	45.12	42.27	45.04	6,660,728	+3.91(+9.52%)
Jun 04, 2008	41.48	42.00	40.87	41.12	5,098,608	-1.18(-2.79%)
Jun 03, 2008	42.49	43.56	42.09	42.30	4,506,324	-0.13(-0.31%)

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.