Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	39.22	39.34	37.87	38.37	0	-0.48(-1.24%)
Aug 28, 2008	39.66	39.97	37.27	38.85	5,558,924	-0.35(-0.89%)
Aug 27, 2008	39.78	40.73	38.68	39.20	5,858,876	+0.12(+0.31%)
Aug 26, 2008	38.24	39.35	37.88	39.08	4,495,626	+1.43(+3.80%)
Aug 25, 2008	38.07	38.69	36.99	37.65	4,521,199	-0.02(-0.05%)
Aug 22, 2008	38.45	38.78	36.62	37.67	0	-1.05(-2.71%)
Aug 21, 2008	39.60	40.02	38.30	38.72	7,179,346	-0.06(-0.15%)
Aug 20, 2008	37.29	38.85	36.99	38.78	7,833,159	+2.15(+5.87%)
Aug 19, 2008	34.29	36.71	33.90	36.63	6,091,897	+2.09(+6.05%)
Aug 18, 2008	35.50	35.98	34.36	34.54	5,669,654	-0.64(-1.82%)
Aug 15, 2008	35.05	35.59	34.17	35.18	0	-0.41(-1.15%)
Aug 14, 2008	35.29	36.13	34.51	35.59	7,424,637	+0.13(+0.37%)
Aug 13, 2008	33.06	35.67	32.81	35.46	6,901,741	+2.48(+7.52%)
Aug 12, 2008	32.50	33.30	31.69	32.98	9,924,714	+0.60(+1.85%)
Aug 11, 2008	32.54	33.00	30.86	32.38	5,714,620	-0.18(-0.55%)
Aug 08, 2008	33.10	33.26	31.45	32.56	5,258,527	-1.44(-4.24%)
Aug 07, 2008	35.42	36.20	33.96	34.00	4,861,651	-0.84(-2.41%)
Aug 06, 2008	33.85	35.83	33.84	34.84	5,668,792	+0.94(+2.77%)
Aug 05, 2008	32.57	34.28	32.02	33.90	7,381,384	+1.05(+3.20%)
Aug 04, 2008	36.11	36.11	32.57	32.85	7,936,677	-3.47(-9.55%)
Aug 01, 2008	35.79	38.15	35.10	36.32	6,732,237	+0.01(+0.03%)
Jul 31, 2008	37.44	38.84	36.12	36.31	11,926,749	+0.58(+1.62%)
Jul 30, 2008	32.47	36.01	31.61	35.73	8,180,975	+2.75(+8.34%)
Jul 29, 2008	33.54	33.54	31.56	32.98	8,089,169	-0.79(-2.34%)
Jul 28, 2008	34.10	35.27	33.13	33.77	5,858,303	-0.23(-0.68%)
Jul 25, 2008	33.34	35.79	33.34	34.00	9,933,178	+1.02(+3.09%)
Jul 24, 2008	33.92	34.74	31.19	32.98	14,292,862	-0.91(-2.69%)
Jul 23, 2008	36.35	36.76	33.50	33.89	11,696,834	-2.74(-7.48%)
Jul 22, 2008	40.41	40.41	36.31	36.63	11,114,804	-4.19(-10.26%)
Jul 21, 2008	38.57	40.95	37.87	40.82	4,704,538	+2.29(+5.94%)
Jul 18, 2008	37.15	40.20	37.15	38.53	5,853,907	+0.58(+1.53%)
Jul 17, 2008	41.57	41.57	36.86	37.95	9,457,403	-2.76(-6.78%)
Jul 16, 2008	41.94	42.10	38.73	40.71	7,043,291	-0.14(-0.34%)
Jul 15, 2008	42.30	43.82	40.34	40.85	5,010,451	-1.82(-4.27%)
Jul 14, 2008	42.61	43.75	42.05	42.67	3,494,286	+0.03(+0.07%)
Jul 11, 2008	43.49	44.11	41.38	42.64	4,499,997	-0.05(-0.12%)
Jul 10, 2008	40.00	42.75	39.82	42.69	5,166,173	+2.86(+7.18%)
Jul 09, 2008	41.59	43.73	39.73	39.83	6,592,150	-1.79(-4.30%)
Jul 08, 2008	41.36	41.73	38.25	41.62	9,134,844	-0.89(-2.09%)
Jul 07, 2008	44.78	45.64	40.83	42.51	9,116,209	-2.53(-5.62%)
Jul 04, 2008	47.34	49.90	44.10	45.04	4,909,750	+0.00(+0.00%)
Jul 03, 2008	47.34	49.90	44.10	45.04	4,909,750	-2.57(-5.40%)
Jul 02, 2008	49.75	52.69	47.58	47.61	7,871,207	-0.92(-1.90%)
Jul 01, 2008	47.33	48.97	47.19	48.53	5,992,580	+0.92(+1.93%)
Jun 30, 2008	46.83	47.93	46.40	47.61	6,303,955	+0.99(+2.12%)
Jun 27, 2008	45.36	47.19	45.36	46.62	5,013,282	+1.26(+2.78%)
Jun 26, 2008	45.67	46.49	44.10	45.36	5,930,032	-0.27(-0.59%)
Jun 25, 2008	47.14	47.60	44.40	45.63	7,055,732	-1.60(-3.39%)
Jun 24, 2008	47.53	48.42	47.10	47.23	4,842,375	-0.94(-1.95%)
Jun 23, 2008	45.82	48.38	45.61	48.17	4,953,445	+2.60(+5.71%)
Jun 20, 2008	46.13	46.50	45.10	45.57	6,466,550	+1.00(+2.24%)
Jun 19, 2008	47.10	48.00	44.04	44.57	7,665,281	-1.65(-3.57%)
Jun 18, 2008	46.94	46.94	45.37	46.22	7,949,332	-0.23(-0.50%)
Jun 17, 2008	46.33	47.02	46.11	46.45	6,522,286	+0.35(+0.76%)
Jun 16, 2008	47.28	47.52	45.65	46.10	8,094,502	-0.53(-1.14%)
Jun 13, 2008	46.80	47.36	45.76	46.63	5,496,401	-0.13(-0.28%)
Jun 12, 2008	48.20	48.26	46.59	46.76	6,049,559	-1.57(-3.25%)
Jun 11, 2008	47.86	49.03	47.55	48.33	4,095,998	+0.59(+1.24%)
Jun 10, 2008	47.39	49.24	46.80	47.74	7,187,264	-0.95(-1.95%)
Jun 09, 2008	46.72	48.79	46.00	48.69	5,902,282	+2.71(+5.89%)
Jun 06, 2008	46.84	47.49	45.95	45.98	8,345,276	-0.06(-0.13%)
Jun 05, 2008	45.82	47.13	45.20	46.04	58,487,744	+1.58(+3.55%)
Jun 04, 2008	43.81	45.60	43.58	44.46	4,471,719	+0.22(+0.50%)
Jun 03, 2008	45.70	46.10	43.84	44.24	4,658,532	-0.55(-1.23%)

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.