Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.18	46.55	45.51	45.72	0	-0.55(-1.18%)
Aug 28, 2008	45.37	46.44	45.18	46.27	940,219	+1.09(+2.41%)
Aug 27, 2008	44.88	45.29	44.68	45.18	1,537,476	+0.14(+0.31%)
Aug 26, 2008	44.35	45.12	44.35	45.04	1,337,231	+0.49(+1.09%)
Aug 25, 2008	45.14	45.24	44.27	44.56	1,426,867	-0.90(-1.97%)
Aug 22, 2008	44.50	45.51	44.50	45.45	972,408	+1.31(+2.97%)
Aug 21, 2008	44.16	44.38	43.34	44.14	1,340,574	-0.50(-1.13%)
Aug 20, 2008	45.11	45.40	44.51	44.64	2,425,122	-0.57(-1.25%)
Aug 19, 2008	45.93	45.93	44.64	45.21	1,706,478	-1.05(-2.27%)
Aug 18, 2008	47.37	47.37	46.03	46.26	1,233,703	-0.41(-0.88%)
Aug 15, 2008	46.23	46.99	45.97	46.67	0	+0.44(+0.96%)
Aug 14, 2008	45.43	46.54	45.05	46.23	719,990	+0.29(+0.62%)
Aug 13, 2008	46.19	46.26	44.88	45.94	1,059,861	-0.32(-0.70%)
Aug 12, 2008	45.99	46.49	45.80	46.26	882,835	+0.01(+0.02%)
Aug 11, 2008	45.82	46.37	45.34	46.25	1,507,926	+0.43(+0.95%)
Aug 08, 2008	43.40	45.84	43.33	45.82	1,535,257	+2.35(+5.40%)
Aug 07, 2008	44.01	44.24	43.41	43.47	1,376,704	-1.09(-2.44%)
Aug 06, 2008	44.27	44.60	43.71	44.56	923,516	+0.07(+0.16%)
Aug 05, 2008	43.48	44.49	43.11	44.49	1,410,195	+1.25(+2.90%)
Aug 04, 2008	43.11	43.50	42.98	43.24	1,249,391	-0.01(-0.02%)
Aug 01, 2008	43.24	43.40	42.39	43.24	1,923,993	+0.04(+0.10%)
Jul 31, 2008	42.76	44.00	42.18	43.20	3,087,638	+0.43(+1.00%)
Jul 30, 2008	42.60	43.64	42.25	42.78	1,711,260	+0.49(+1.15%)
Jul 29, 2008	42.29	42.38	41.21	42.29	1,066,270	+1.04(+2.53%)
Jul 28, 2008	42.00	42.00	41.25	41.25	1,088,384	-0.70(-1.68%)
Jul 25, 2008	41.82	42.38	41.63	41.95	1,131,434	+0.47(+1.13%)
Jul 24, 2008	43.05	43.12	41.42	41.48	1,517,653	-1.27(-2.97%)
Jul 23, 2008	41.93	42.75	41.18	42.75	2,597,720	+0.82(+1.95%)
Jul 22, 2008	40.05	41.98	39.86	41.93	2,303,136	+1.55(+3.83%)
Jul 21, 2008	40.68	40.75	39.86	40.38	2,658,148	-0.30(-0.73%)
Jul 18, 2008	40.64	41.07	40.20	40.68	2,367,254	+0.13(+0.32%)
Jul 17, 2008	41.38	41.76	39.85	40.55	3,179,071	-0.55(-1.33%)
Jul 16, 2008	39.65	41.21	38.72	41.10	4,573,284	+1.56(+3.96%)
Jul 15, 2008	40.65	41.19	39.44	39.53	5,847,773	-1.53(-3.73%)
Jul 14, 2008	41.52	41.65	40.72	41.06	4,549,276	+0.06(+0.15%)
Jul 11, 2008	43.99	44.04	40.63	41.00	6,047,406	-3.74(-8.36%)
Jul 10, 2008	44.14	44.94	43.91	44.74	3,103,827	+0.40(+0.90%)
Jul 09, 2008	44.58	45.09	44.18	44.34	3,132,662	-0.23(-0.53%)
Jul 08, 2008	41.81	44.71	41.73	44.58	3,945,038	+2.70(+6.46%)
Jul 07, 2008	42.38	43.04	41.48	41.87	2,403,655	-0.42(-0.99%)
Jul 04, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.00(+0.00%)
Jul 03, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.69(+1.65%)
Jul 02, 2008	43.05	43.11	41.58	41.60	2,932,015	-1.43(-3.33%)
Jul 01, 2008	41.51	43.18	41.47	43.04	4,542,537	+1.34(+3.21%)
Jun 30, 2008	41.71	42.06	41.29	41.70	3,502,456	+0.13(+0.31%)
Jun 27, 2008	41.72	41.93	41.46	41.57	2,852,362	-0.03(-0.06%)
Jun 26, 2008	41.58	42.81	41.52	41.59	3,349,726	-0.16(-0.37%)
Jun 25, 2008	42.63	42.84	41.09	41.75	5,321,711	-1.16(-2.71%)
Jun 24, 2008	43.27	43.57	42.62	42.91	2,857,786	-0.55(-1.26%)
Jun 23, 2008	43.83	44.01	43.39	43.46	1,810,728	-0.27(-0.62%)
Jun 20, 2008	44.61	44.78	43.55	43.73	3,726,955	-1.13(-2.52%)
Jun 19, 2008	44.91	45.11	44.56	44.86	2,302,015	-0.04(-0.10%)
Jun 18, 2008	45.04	45.68	44.74	44.91	2,400,390	-0.32(-0.71%)
Jun 17, 2008	46.79	46.96	44.99	45.23	3,037,604	-1.70(-3.63%)
Jun 16, 2008	46.91	47.37	46.78	46.93	1,902,598	-0.19(-0.41%)
Jun 13, 2008	47.17	47.56	46.73	47.12	2,515,417	+0.33(+0.71%)
Jun 12, 2008	46.59	48.02	46.46	46.79	3,311,291	+0.07(+0.15%)
Jun 11, 2008	47.03	47.16	46.53	46.72	2,822,499	-0.37(-0.79%)
Jun 10, 2008	47.16	47.66	46.81	47.10	2,622,179	-0.20(-0.42%)
Jun 09, 2008	48.51	48.63	46.87	47.30	4,178,825	-1.10(-2.26%)
Jun 06, 2008	50.63	50.63	48.39	48.39	3,019,047	-2.56(-5.02%)
Jun 05, 2008	50.90	51.18	50.62	50.95	1,798,571	+0.12(+0.24%)
Jun 04, 2008	51.76	51.76	50.75	50.83	2,934,173	-0.93(-1.80%)
Jun 03, 2008	52.52	52.81	51.35	51.76	2,481,371	-0.83(-1.57%)

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.