Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	41.68	42.46	41.60	41.76	268,064	+0.09(+0.22%)
Aug 28, 2008	42.26	42.26	41.07	41.67	498,282	-0.02(-0.05%)
Aug 27, 2008	40.82	42.14	40.16	41.69	464,916	+0.97(+2.38%)
Aug 26, 2008	41.07	43.24	40.25	40.72	738,089	-0.35(-0.85%)
Aug 25, 2008	42.22	42.43	40.81	41.07	334,488	-1.24(-2.93%)
Aug 22, 2008	42.82	43.35	41.84	42.31	395,374	-0.14(-0.33%)
Aug 21, 2008	42.06	43.26	42.01	42.45	528,084	+0.89(+2.14%)
Aug 20, 2008	42.42	42.60	40.75	41.56	904,189	-0.81(-1.91%)
Aug 19, 2008	44.25	45.65	41.64	42.37	3,448,594	+4.13(+10.80%)
Aug 18, 2008	39.85	40.00	38.15	38.24	396,161	-1.57(-3.94%)
Aug 15, 2008	38.16	40.02	38.16	39.81	0	+1.70(+4.46%)
Aug 14, 2008	38.11	39.65	37.47	38.11	591,603	-0.08(-0.21%)
Aug 13, 2008	38.29	39.73	37.33	38.19	1,381,434	-4.01(-9.50%)
Aug 12, 2008	42.17	43.41	41.82	42.20	409,737	-0.43(-1.01%)
Aug 11, 2008	42.90	43.65	42.10	42.63	740,124	-0.75(-1.73%)
Aug 08, 2008	39.71	43.65	39.10	43.38	1,539,397	+3.67(+9.24%)
Aug 07, 2008	40.39	40.78	39.25	39.71	632,837	-1.38(-3.36%)
Aug 06, 2008	39.29	41.20	39.29	41.09	437,697	+0.82(+2.04%)
Aug 05, 2008	39.37	40.68	38.54	40.27	437,687	+0.97(+2.47%)
Aug 04, 2008	39.03	40.11	37.71	39.30	565,190	+0.66(+1.71%)
Aug 01, 2008	39.31	39.40	37.10	38.64	488,183	-0.69(-1.75%)
Jul 31, 2008	36.68	39.79	36.01	39.33	914,986	+2.53(+6.88%)
Jul 30, 2008	36.32	37.15	35.86	36.80	399,699	+0.57(+1.57%)
Jul 29, 2008	36.23	37.73	36.00	36.23	403,203	-0.23(-0.63%)
Jul 28, 2008	36.23	37.79	36.00	36.46	699,781	+0.30(+0.83%)
Jul 25, 2008	36.94	37.17	36.06	36.16	523,332	-0.73(-1.98%)
Jul 24, 2008	38.06	38.06	36.36	36.89	835,227	-1.31(-3.43%)
Jul 23, 2008	36.60	38.50	36.13	38.20	1,461,532	+1.95(+5.38%)
Jul 22, 2008	33.15	38.97	32.66	36.25	3,729,206	+7.02(+24.02%)
Jul 21, 2008	31.59	31.68	29.16	29.23	1,098,974	-2.33(-7.38%)
Jul 18, 2008	30.20	31.93	29.84	31.56	1,229,096	+1.01(+3.31%)
Jul 17, 2008	27.07	30.55	27.00	30.55	1,846,893	+3.92(+14.72%)
Jul 16, 2008	30.72	30.84	26.30	26.63	2,133,531	-4.38(-14.12%)
Jul 15, 2008	30.37	31.24	29.37	31.01	827,068	+0.34(+1.11%)
Jul 14, 2008	29.26	30.93	29.26	30.67	902,658	+1.44(+4.93%)
Jul 11, 2008	29.76	30.90	29.00	29.23	1,842,513	-2.83(-8.83%)
Jul 10, 2008	36.05	36.05	31.18	32.06	2,680,959	-4.64(-12.64%)
Jul 09, 2008	36.28	37.92	36.26	36.70	633,906	+0.51(+1.41%)
Jul 08, 2008	36.15	36.37	35.54	36.19	862,690	+0.19(+0.53%)
Jul 07, 2008	36.99	37.44	35.17	36.00	1,090,564	-0.39(-1.07%)
Jul 04, 2008	36.09	36.39	34.74	36.39	677,763	+0.00(+0.00%)
Jul 03, 2008	36.09	36.39	34.74	36.39	677,763	+0.15(+0.41%)
Jul 02, 2008	36.93	37.26	35.94	36.24	1,040,802	-0.11(-0.30%)
Jul 01, 2008	36.07	37.55	36.00	36.35	1,238,036	+0.20(+0.55%)
Jun 30, 2008	35.70	36.87	35.70	36.15	894,460	+0.45(+1.26%)
Jun 27, 2008	35.89	35.94	34.01	35.70	835,009	+0.11(+0.31%)
Jun 26, 2008	37.30	37.51	35.57	35.59	827,881	-1.71(-4.58%)
Jun 25, 2008	37.43	38.28	36.65	37.30	590,994	+0.24(+0.65%)
Jun 24, 2008	36.58	38.20	36.51	37.06	1,223,510	+0.10(+0.27%)
Jun 23, 2008	40.94	41.10	36.79	36.96	1,133,386	-3.79(-9.30%)
Jun 20, 2008	40.02	41.56	39.02	40.75	1,055,955	+0.47(+1.17%)
Jun 19, 2008	44.79	45.35	40.28	40.28	2,373,227	-7.65(-15.96%)
Jun 18, 2008	49.00	49.00	47.92	47.93	219,224	-0.57(-1.18%)
Jun 17, 2008	48.69	48.96	48.40	48.50	235,204	-0.03(-0.06%)
Jun 16, 2008	47.09	48.71	47.09	48.53	272,816	+0.96(+2.02%)
Jun 13, 2008	48.48	48.48	46.45	47.57	679,456	-0.33(-0.69%)
Jun 12, 2008	49.23	49.54	47.60	47.90	770,090	-1.46(-2.96%)
Jun 11, 2008	49.94	49.94	48.51	49.36	363,516	-0.54(-1.08%)
Jun 10, 2008	49.57	50.19	49.42	49.90	454,890	-0.44(-0.87%)
Jun 09, 2008	51.32	51.88	49.73	50.34	539,699	-0.97(-1.89%)
Jun 06, 2008	52.67	53.07	51.08	51.31	548,950	-2.19(-4.09%)
Jun 05, 2008	53.32	53.70	52.41	53.50	453,566	+0.29(+0.55%)
Jun 04, 2008	53.29	53.66	52.56	53.21	361,829	+0.01(+0.02%)
Jun 03, 2008	53.00	53.76	52.71	53.20	528,986	+0.70(+1.33%)

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.