Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	38.85	39.60	38.70	38.85	181,540	-0.40(-1.02%)
Aug 28, 2008	38.20	39.80	39.10	39.25	582,272	+1.05(+2.75%)
Aug 27, 2008	38.20	38.35	37.60	38.20	1,046,478	+0.45(+1.19%)
Aug 26, 2008	37.75	37.75	37.05	37.75	622,589	+0.00(+0.00%)
Aug 25, 2008	37.75	39.20	37.65	37.75	376,057	-1.60(-4.07%)
Aug 22, 2008	39.35	40.00	38.90	39.35	1,802,481	-2.05(-4.95%)
Aug 21, 2008	41.40	41.60	40.90	41.40	552,153	+0.95(+2.35%)
Aug 20, 2008	40.45	40.55	39.15	40.45	1,122,352	+1.30(+3.32%)
Aug 19, 2008	41.90	40.02	38.88	39.15	1,661,506	-2.75(-6.56%)
Aug 18, 2008	41.90	43.00	41.71	41.90	943,300	-1.40(-3.23%)
Aug 15, 2008	43.30	43.60	42.85	43.30	643,464	+0.13(+0.30%)
Aug 14, 2008	43.17	43.65	43.00	43.17	1,644,544	-0.38(-0.87%)
Aug 13, 2008	43.55	43.75	42.85	43.55	509,236	-0.60(-1.36%)
Aug 12, 2008	42.60	44.80	43.80	44.15	791,983	+1.55(+3.64%)
Aug 11, 2008	42.60	43.10	41.85	42.60	320,527	+1.44(+3.50%)
Aug 08, 2008	41.16	41.36	40.10	41.16	1,290,370	-2.04(-4.72%)
Aug 07, 2008	43.20	43.75	43.05	43.20	433,912	+0.85(+2.01%)
Aug 06, 2008	42.35	42.70	41.98	42.35	753,314	-0.35(-0.82%)
Aug 05, 2008	42.70	43.02	41.87	42.70	2,131,666	-1.45(-3.28%)
Aug 04, 2008	44.15	45.65	43.95	44.15	1,589,376	-1.95(-4.23%)
Aug 01, 2008	46.10	46.95	46.10	46.10	1,782,867	-1.40(-2.95%)
Jul 31, 2008	48.10	48.20	47.25	47.50	391,421	-0.60(-1.25%)
Jul 30, 2008	46.65	48.15	47.25	48.10	782,178	+1.45(+3.11%)
Jul 29, 2008	46.65	46.95	46.05	46.65	393,325	+0.25(+0.54%)
Jul 28, 2008	46.40	46.65	46.05	46.40	1,268,091	+0.85(+1.87%)
Jul 25, 2008	45.55	46.30	45.20	45.55	2,904,548	-1.20(-2.57%)
Jul 24, 2008	46.75	48.15	46.70	46.75	330,760	-2.15(-4.40%)
Jul 23, 2008	48.90	49.85	48.90	48.90	1,384,442	-1.20(-2.40%)
Jul 22, 2008	50.10	50.65	49.90	50.10	396,116	-0.90(-1.76%)
Jul 21, 2008	50.90	51.20	50.45	51.00	294,996	+0.10(+0.20%)
Jul 18, 2008	50.90	51.35	50.25	50.90	479,357	-2.05(-3.87%)
Jul 17, 2008	52.65	53.70	52.65	52.95	534,749	+0.30(+0.57%)
Jul 16, 2008	52.65	52.85	52.10	52.65	871,100	+0.50(+0.96%)
Jul 15, 2008	52.15	53.00	51.95	52.15	522,050	-1.10(-2.07%)
Jul 14, 2008	53.25	54.20	52.85	53.25	301,335	+0.30(+0.57%)
Jul 11, 2008	52.95	53.35	52.50	52.95	252,141	-1.30(-2.40%)
Jul 10, 2008	54.25	54.25	52.95	54.25	374,912	+1.65(+3.14%)
Jul 09, 2008	52.60	53.65	52.35	52.60	344,825	-1.25(-2.32%)
Jul 08, 2008	53.85	53.85	53.05	53.85	761,826	+0.20(+0.37%)
Jul 07, 2008	53.65	54.35	53.00	53.65	202,375	-1.40(-2.54%)
Jul 04, 2008	55.05	55.25	54.40	55.05	276,748	+0.00(+0.00%)
Jul 03, 2008	55.05	55.25	54.40	55.05	276,748	+1.05(+1.94%)
Jul 02, 2008	54.00	55.45	53.75	54.00	1,155,921	-2.10(-3.74%)
Jul 01, 2008	56.10	56.45	55.70	56.10	559,692	-1.90(-3.28%)
Jun 30, 2008	58.00	58.43	57.70	58.00	268,921	-0.40(-0.68%)
Jun 27, 2008	58.40	58.60	57.95	58.40	352,114	+1.95(+3.45%)
Jun 26, 2008	56.45	57.55	56.45	56.45	196,610	-1.25(-2.17%)
Jun 25, 2008	57.70	58.20	57.30	57.70	391,435	+0.65(+1.14%)
Jun 24, 2008	57.05	57.65	57.00	57.05	519,592	-1.55(-2.65%)
Jun 23, 2008	58.25	58.60	57.95	58.60	136,344	+0.35(+0.60%)
Jun 20, 2008	58.25	59.20	58.25	58.25	584,497	-1.00(-1.69%)
Jun 19, 2008	59.25	59.75	59.00	59.25	190,615	+0.10(+0.17%)
Jun 18, 2008	59.15	59.60	58.70	59.15	326,528	+0.10(+0.17%)
Jun 17, 2008	59.05	59.50	58.90	59.05	100,261	+0.65(+1.11%)
Jun 16, 2008	58.40	58.85	58.15	58.40	952,437	-0.15(-0.26%)
Jun 13, 2008	58.55	58.93	58.30	58.55	199,337	+0.20(+0.34%)
Jun 12, 2008	58.35	58.85	57.90	58.35	734,493	+0.80(+1.39%)
Jun 11, 2008	57.55	60.00	57.00	57.55	280,156	+0.80(+1.41%)
Jun 10, 2008	56.75	57.15	56.20	56.75	867,464	-1.15(-1.99%)
Jun 09, 2008	57.90	58.50	57.00	57.90	157,374	+0.10(+0.17%)
Jun 06, 2008	57.80	58.70	57.80	57.80	355,252	-0.75(-1.28%)
Jun 05, 2008	58.55	58.55	56.90	58.55	1,520,772	+1.65(+2.90%)
Jun 04, 2008	56.90	58.00	56.80	56.90	920,790	-2.41(-4.06%)
Jun 03, 2008	59.31	60.15	58.80	59.31	269,723	-0.79(-1.31%)

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.