Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	39.35	40.06	38.59	39.70	911,032	+0.13(+0.33%)
Aug 28, 2008	38.85	39.90	38.23	39.57	1,209,311	+1.08(+2.81%)
Aug 27, 2008	36.71	38.91	36.66	38.49	2,131,565	+1.51(+4.08%)
Aug 26, 2008	37.94	38.85	36.58	36.98	1,378,831	-0.97(-2.56%)
Aug 25, 2008	38.99	39.45	37.75	37.95	1,374,384	-0.98(-2.52%)
Aug 22, 2008	39.65	40.09	38.70	38.93	1,460,457	+0.19(+0.49%)
Aug 21, 2008	37.25	39.34	37.25	38.74	1,709,670	+0.73(+1.92%)
Aug 20, 2008	40.00	40.11	37.70	38.01	2,216,591	-1.80(-4.52%)
Aug 19, 2008	41.10	41.22	39.10	39.81	1,622,975	-1.89(-4.53%)
Aug 18, 2008	39.70	41.86	38.54	41.70	2,407,712	+1.87(+4.69%)
Aug 15, 2008	35.93	41.00	35.93	39.83	5,048,189	+3.45(+9.48%)
Aug 14, 2008	36.29	36.50	35.22	36.38	997,889	+0.35(+0.97%)
Aug 13, 2008	35.25	36.32	33.72	36.03	1,523,976	+1.14(+3.27%)
Aug 12, 2008	35.48	36.24	34.70	34.89	2,270,224	-0.87(-2.43%)
Aug 11, 2008	37.00	37.24	35.38	35.76	1,824,756	-1.15(-3.12%)
Aug 08, 2008	35.20	37.00	34.47	36.91	1,828,372	+2.23(+6.43%)
Aug 07, 2008	34.62	36.39	34.00	34.68	2,292,638	-1.51(-4.17%)
Aug 06, 2008	34.99	36.45	33.89	36.19	1,942,654	+1.79(+5.20%)
Aug 05, 2008	34.42	35.19	33.35	34.40	1,794,811	+0.05(+0.15%)
Aug 04, 2008	36.02	36.02	33.60	34.35	1,388,400	-0.96(-2.72%)
Aug 01, 2008	36.49	36.49	35.15	35.31	877,855	-0.54(-1.51%)
Jul 31, 2008	35.68	37.79	35.28	35.85	1,860,185	+0.62(+1.76%)
Jul 30, 2008	33.63	35.76	33.34	35.23	2,949,355	+1.90(+5.70%)
Jul 29, 2008	33.33	35.80	33.30	33.33	1,645,785	-1.36(-3.92%)
Jul 28, 2008	34.00	35.00	33.00	34.69	1,877,037	+0.62(+1.82%)
Jul 25, 2008	34.50	34.65	33.63	34.07	1,507,461	-0.68(-1.96%)
Jul 24, 2008	36.70	36.99	34.34	34.75	3,205,144	-2.25(-6.08%)
Jul 23, 2008	32.63	37.23	32.31	37.00	9,040,745	-0.97(-2.55%)
Jul 22, 2008	36.18	38.00	34.17	37.97	4,674,463	+1.03(+2.79%)
Jul 21, 2008	38.53	38.99	36.93	36.94	1,666,002	-1.57(-4.08%)
Jul 18, 2008	38.40	38.95	37.66	38.51	2,236,244	-0.38(-0.98%)
Jul 17, 2008	38.34	39.24	37.44	38.89	1,757,067	+1.94(+5.25%)
Jul 16, 2008	38.61	38.70	36.52	36.95	1,771,958	-1.55(-4.03%)
Jul 15, 2008	40.00	40.09	38.02	38.50	2,062,568	-2.00(-4.94%)
Jul 14, 2008	40.05	41.07	39.57	40.50	2,329,370	+1.12(+2.84%)
Jul 11, 2008	38.00	40.31	37.30	39.38	2,877,024	+0.82(+2.13%)
Jul 10, 2008	37.89	38.80	37.56	38.56	4,663,581	+0.85(+2.25%)
Jul 09, 2008	40.99	41.75	37.30	37.71	6,569,413	-2.48(-6.17%)
Jul 08, 2008	40.39	42.14	36.51	40.19	19,177,336	-13.00(-24.44%)
Jul 07, 2008	52.95	55.91	52.77	53.19	1,272,300	+0.12(+0.23%)
Jul 04, 2008	55.15	55.15	52.99	53.07	695,306	+0.00(+0.00%)
Jul 03, 2008	55.15	55.15	52.99	53.07	695,306	-1.94(-3.53%)
Jul 02, 2008	52.84	57.00	52.84	55.01	1,780,662	+2.56(+4.88%)
Jul 01, 2008	52.35	53.60	50.50	52.45	2,207,214	-1.41(-2.62%)
Jun 30, 2008	50.57	54.50	50.00	53.86	1,910,110	+2.81(+5.50%)
Jun 27, 2008	58.12	58.12	50.50	51.05	3,614,845	-7.87(-13.36%)
Jun 26, 2008	61.67	61.67	58.64	58.92	1,324,691	-3.26(-5.24%)
Jun 25, 2008	61.04	62.50	60.27	62.18	863,569	+1.23(+2.02%)
Jun 24, 2008	62.69	62.82	60.92	60.95	1,041,189	-2.61(-4.11%)
Jun 23, 2008	62.52	64.24	61.50	63.56	863,172	-0.30(-0.47%)
Jun 20, 2008	65.72	65.72	63.12	63.86	1,269,023	-1.86(-2.83%)
Jun 19, 2008	65.92	66.50	64.69	65.72	549,253	-0.47(-0.71%)
Jun 18, 2008	66.50	66.56	64.76	66.19	1,202,091	-0.81(-1.21%)
Jun 17, 2008	67.84	67.84	66.03	67.00	1,244,356	-0.47(-0.70%)
Jun 16, 2008	66.00	67.50	65.60	67.47	1,742,275	+0.97(+1.46%)
Jun 13, 2008	65.29	66.60	64.64	66.50	1,277,936	+1.21(+1.85%)
Jun 12, 2008	64.78	65.85	64.58	65.29	1,403,767	+0.01(+0.02%)
Jun 11, 2008	66.24	66.49	64.94	65.28	1,557,445	-0.55(-0.84%)
Jun 10, 2008	65.18	66.50	63.66	65.83	2,131,723	-0.01(-0.02%)
Jun 09, 2008	67.56	67.56	60.00	65.84	7,219,658	-2.05(-3.02%)
Jun 06, 2008	68.98	68.98	67.39	67.89	1,632,886	-2.04(-2.92%)
Jun 05, 2008	67.92	70.00	67.16	69.93	1,387,286	+2.56(+3.80%)
Jun 04, 2008	65.26	68.50	65.26	67.37	1,399,244	+1.72(+2.62%)
Jun 03, 2008	66.37	67.41	64.96	65.65	1,136,140	-0.74(-1.11%)

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.