Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	60.03	60.04	58.35	59.07	596,781	-0.62(-1.04%)
Aug 28, 2008	57.60	60.03	57.60	59.69	907,537	+2.31(+4.03%)
Aug 27, 2008	55.83	57.82	55.53	57.38	1,227,801	+0.90(+1.59%)
Aug 26, 2008	54.78	56.48	54.46	56.48	596,296	+1.72(+3.14%)
Aug 25, 2008	56.67	56.67	53.94	54.76	484,377	-2.22(-3.90%)
Aug 22, 2008	56.36	57.29	56.17	56.98	713,171	+1.27(+2.28%)
Aug 21, 2008	55.51	57.36	53.05	55.71	861,897	-1.65(-2.88%)
Aug 20, 2008	58.00	58.90	56.85	57.36	699,406	-1.04(-1.78%)
Aug 19, 2008	57.98	59.00	57.30	58.40	1,055,416	+0.39(+0.67%)
Aug 18, 2008	58.13	58.50	57.67	58.01	938,726	+0.45(+0.78%)
Aug 15, 2008	58.43	58.43	56.80	57.56	0	+0.42(+0.74%)
Aug 14, 2008	56.66	58.60	56.58	57.14	616,086	+0.22(+0.39%)
Aug 13, 2008	56.77	57.30	55.57	56.92	611,914	+0.09(+0.16%)
Aug 12, 2008	57.90	57.93	56.01	56.83	647,075	-1.01(-1.75%)
Aug 11, 2008	55.89	58.23	55.82	57.84	898,777	+1.97(+3.53%)
Aug 08, 2008	54.13	56.75	54.13	55.87	541,404	+1.10(+2.01%)
Aug 07, 2008	55.10	55.48	53.99	54.77	569,399	-0.42(-0.76%)
Aug 06, 2008	54.01	55.65	53.42	55.19	733,712	+0.94(+1.73%)
Aug 05, 2008	54.20	54.98	53.16	54.25	1,044,351	+0.54(+1.01%)
Aug 04, 2008	54.57	54.75	53.25	53.71	799,892	-0.75(-1.38%)
Aug 01, 2008	55.37	55.75	53.10	54.46	656,938	-1.04(-1.87%)
Jul 31, 2008	55.50	56.92	55.15	55.50	606,492	-1.23(-2.17%)
Jul 30, 2008	56.95	57.30	55.41	56.73	744,689	+0.37(+0.66%)
Jul 29, 2008	55.90	57.16	55.36	56.36	1,046,826	+0.80(+1.44%)
Jul 28, 2008	56.10	56.75	55.06	55.56	506,231	-0.61(-1.09%)
Jul 25, 2008	54.95	56.53	54.36	56.17	860,924	+1.75(+3.22%)
Jul 24, 2008	57.43	57.43	54.14	54.42	1,755,905	-2.24(-3.95%)
Jul 23, 2008	57.35	57.88	55.15	56.66	1,474,927	-1.52(-2.61%)
Jul 22, 2008	54.91	58.24	54.91	58.18	2,059,143	+4.78(+8.95%)
Jul 21, 2008	53.25	53.95	52.76	53.40	982,432	+0.44(+0.83%)
Jul 18, 2008	54.53	54.53	52.40	52.96	962,991	-1.48(-2.72%)
Jul 17, 2008	54.74	55.04	52.70	54.44	1,396,011	-0.29(-0.53%)
Jul 16, 2008	53.27	55.60	52.98	54.73	1,434,228	+1.99(+3.77%)
Jul 15, 2008	52.09	52.96	51.11	52.74	1,569,864	+0.64(+1.23%)
Jul 14, 2008	50.28	52.40	50.00	52.10	1,630,107	+3.12(+6.37%)
Jul 11, 2008	46.69	49.64	46.33	48.98	1,610,493	+2.01(+4.28%)
Jul 10, 2008	45.92	47.26	45.78	46.97	608,654	+1.04(+2.26%)
Jul 09, 2008	47.26	47.26	45.85	45.93	621,897	-1.01(-2.15%)
Jul 08, 2008	45.08	46.94	44.18	46.94	937,767	+1.98(+4.40%)
Jul 07, 2008	44.34	45.63	44.26	44.96	674,395	+0.70(+1.58%)
Jul 04, 2008	44.75	45.31	43.29	44.26	486,556	+0.00(+0.00%)
Jul 03, 2008	44.75	45.31	43.29	44.26	486,556	-0.55(-1.23%)
Jul 02, 2008	48.24	48.59	44.72	44.81	1,110,139	-3.50(-7.24%)
Jul 01, 2008	48.61	48.61	46.59	48.31	1,003,086	-0.31(-0.64%)
Jun 30, 2008	47.68	49.16	45.80	48.62	964,598	+0.78(+1.63%)
Jun 27, 2008	48.48	49.76	47.78	47.84	876,448	-0.41(-0.85%)
Jun 26, 2008	50.70	50.70	48.02	48.25	903,480	-2.86(-5.60%)
Jun 25, 2008	49.91	51.50	49.68	51.11	1,003,175	+1.46(+2.94%)
Jun 24, 2008	48.50	50.61	48.08	49.65	1,264,602	+0.85(+1.74%)
Jun 23, 2008	48.90	49.32	48.37	48.80	728,558	+0.23(+0.47%)
Jun 20, 2008	47.89	49.73	47.67	48.57	1,246,211	+0.39(+0.81%)
Jun 19, 2008	44.87	48.45	44.53	48.18	1,281,639	+3.25(+7.23%)
Jun 18, 2008	43.99	45.28	43.89	44.93	426,086	+0.82(+1.86%)
Jun 17, 2008	44.90	44.90	43.64	44.11	538,869	-0.64(-1.43%)
Jun 16, 2008	44.91	45.15	44.19	44.75	390,691	-0.23(-0.51%)
Jun 13, 2008	44.90	45.34	44.17	44.98	378,324	+0.49(+1.10%)
Jun 12, 2008	44.04	45.26	43.86	44.49	512,268	+0.67(+1.53%)
Jun 11, 2008	45.76	45.90	43.77	43.82	487,846	-2.28(-4.95%)
Jun 10, 2008	45.79	46.49	45.00	46.10	506,019	+0.59(+1.30%)
Jun 09, 2008	45.29	45.97	44.80	45.51	435,566	+0.30(+0.66%)
Jun 06, 2008	47.15	47.15	45.21	45.21	755,204	-2.40(-5.04%)
Jun 05, 2008	46.61	47.80	46.35	47.61	729,269	+1.12(+2.41%)
Jun 04, 2008	45.82	46.89	45.53	46.49	427,113	+0.60(+1.31%)
Jun 03, 2008	45.91	46.41	45.18	45.89	373,413	+0.22(+0.48%)

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.