Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.48	47.22	46.41	46.80	0	+0.39(+0.84%)
Aug 28, 2008	45.72	46.52	45.54	46.41	781,581	+0.75(+1.64%)
Aug 27, 2008	45.59	45.96	45.40	45.66	529,059	+0.11(+0.25%)
Aug 26, 2008	45.25	45.92	45.22	45.55	618,723	-0.85(-1.83%)
Aug 25, 2008	46.65	46.83	46.32	46.40	560,947	-0.19(-0.41%)
Aug 22, 2008	46.32	46.70	46.29	46.59	0	+0.67(+1.47%)
Aug 21, 2008	45.76	46.27	45.51	45.91	594,480	-0.21(-0.46%)
Aug 20, 2008	45.88	46.19	45.61	46.13	506,841	-0.04(-0.08%)
Aug 19, 2008	46.46	46.50	45.98	46.17	675,820	-0.45(-0.96%)
Aug 18, 2008	46.43	46.93	46.20	46.61	673,335	-0.18(-0.39%)
Aug 15, 2008	46.44	46.86	46.32	46.80	0	+0.52(+1.13%)
Aug 14, 2008	45.90	46.42	45.86	46.27	1,558,576	-0.52(-1.10%)
Aug 13, 2008	46.77	46.90	46.25	46.79	725,326	-0.71(-1.50%)
Aug 12, 2008	47.80	47.87	47.39	47.50	591,571	-0.55(-1.14%)
Aug 11, 2008	48.03	48.42	47.85	48.05	959,556	-0.17(-0.35%)
Aug 08, 2008	47.07	48.22	47.00	48.22	997,036	+2.14(+4.64%)
Aug 07, 2008	46.67	46.68	46.00	46.08	531,052	-0.48(-1.03%)
Aug 06, 2008	45.98	46.63	45.85	46.56	721,357	+0.35(+0.75%)
Aug 05, 2008	45.67	46.22	45.50	46.21	873,273	+1.39(+3.10%)
Aug 04, 2008	44.71	44.94	44.51	44.82	650,356	+0.99(+2.27%)
Aug 01, 2008	44.20	44.37	43.72	43.83	1,121,516	-0.45(-1.01%)
Jul 31, 2008	44.05	44.44	44.00	44.27	906,450	-0.25(-0.57%)
Jul 30, 2008	44.19	44.59	44.16	44.52	826,131	+0.21(+0.48%)
Jul 29, 2008	44.31	44.34	43.93	44.31	1,141,700	+0.01(+0.01%)
Jul 28, 2008	44.69	44.78	44.30	44.30	736,990	-0.41(-0.91%)
Jul 25, 2008	45.01	45.03	44.58	44.71	709,569	-0.54(-1.20%)
Jul 24, 2008	45.79	45.80	45.19	45.25	1,345,669	-0.77(-1.68%)
Jul 23, 2008	45.64	46.13	45.60	46.03	1,024,100	+0.25(+0.55%)
Jul 22, 2008	44.62	45.84	44.60	45.78	1,089,855	+0.11(+0.25%)
Jul 21, 2008	45.45	46.02	45.23	45.66	1,635,799	-0.61(-1.32%)
Jul 18, 2008	46.25	46.30	45.96	46.27	1,444,425	-0.41(-0.88%)
Jul 17, 2008	46.51	46.74	46.19	46.68	1,396,344	+1.13(+2.49%)
Jul 16, 2008	44.30	45.71	44.17	45.55	1,912,742	+1.31(+2.96%)
Jul 15, 2008	43.68	44.73	43.45	44.24	1,702,024	+0.29(+0.66%)
Jul 14, 2008	43.75	44.17	43.74	43.95	1,626,420	+0.53(+1.23%)
Jul 11, 2008	43.75	44.13	43.19	43.42	1,535,149	-1.08(-2.42%)
Jul 10, 2008	44.64	44.66	44.18	44.49	930,637	-0.35(-0.79%)
Jul 09, 2008	44.70	45.33	44.70	44.84	1,314,092	+0.30(+0.68%)
Jul 08, 2008	43.94	44.64	43.80	44.54	1,600,781	+0.45(+1.01%)
Jul 07, 2008	43.81	44.39	43.72	44.10	1,779,442	-0.87(-1.94%)
Jul 04, 2008	45.12	45.22	44.54	44.97	1,017,028	+0.00(+0.00%)
Jul 03, 2008	45.12	45.22	44.54	44.97	1,017,028	+0.58(+1.32%)
Jul 02, 2008	45.17	45.28	44.35	44.39	1,825,567	-1.14(-2.51%)
Jul 01, 2008	45.20	45.96	45.10	45.53	1,764,963	-0.94(-2.02%)
Jun 30, 2008	46.79	46.97	46.36	46.47	1,195,058	+0.74(+1.61%)
Jun 27, 2008	46.04	46.33	45.62	45.73	619,306	-0.70(-1.50%)
Jun 26, 2008	46.86	46.96	46.28	46.43	1,511,999	-0.04(-0.08%)
Jun 25, 2008	45.64	46.70	45.64	46.47	1,110,750	+0.53(+1.16%)
Jun 24, 2008	45.61	46.12	45.56	45.93	1,356,371	-0.75(-1.60%)
Jun 23, 2008	46.10	46.96	46.03	46.68	2,311,875	+0.64(+1.38%)
Jun 20, 2008	45.95	46.25	45.67	46.05	1,908,928	-0.07(-0.15%)
Jun 19, 2008	46.41	46.53	45.51	46.12	1,699,978	-0.77(-1.65%)
Jun 18, 2008	46.88	47.01	46.68	46.89	856,023	-0.41(-0.86%)
Jun 17, 2008	47.68	47.79	47.16	47.30	983,302	-0.35(-0.73%)
Jun 16, 2008	47.34	47.64	47.08	47.64	1,060,358	-0.33(-0.69%)
Jun 13, 2008	47.33	48.12	47.22	47.98	966,374	+0.79(+1.67%)
Jun 12, 2008	47.55	47.60	47.18	47.19	5,544,351	-1.01(-2.10%)
Jun 11, 2008	48.17	48.47	48.12	48.20	722,633	-0.59(-1.20%)
Jun 10, 2008	48.77	48.95	48.59	48.79	537,677	-0.28(-0.56%)
Jun 09, 2008	49.51	49.51	48.74	49.07	687,967	+0.34(+0.70%)
Jun 06, 2008	48.98	49.36	48.73	48.73	966,069	-1.35(-2.69%)
Jun 05, 2008	49.42	50.07	49.30	50.07	1,205,383	+1.29(+2.64%)
Jun 04, 2008	48.42	48.93	48.36	48.78	2,030,683	+0.20(+0.40%)
Jun 03, 2008	49.18	49.24	48.46	48.59	1,109,537	+0.13(+0.27%)

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.