Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	41.06	42.08	40.95	41.55	0	+0.30(+0.74%)
Aug 28, 2008	40.95	41.62	40.72	41.24	1,481,333	+0.33(+0.81%)
Aug 27, 2008	40.47	41.56	39.75	40.91	1,785,349	+0.04(+0.09%)
Aug 26, 2008	41.02	41.47	40.42	40.87	1,630,667	-0.04(-0.09%)
Aug 25, 2008	42.65	42.65	40.74	40.91	2,072,787	-1.84(-4.29%)
Aug 22, 2008	42.58	43.04	42.13	42.75	0	+0.35(+0.82%)
Aug 21, 2008	41.50	42.62	41.41	42.40	2,384,651	+0.56(+1.33%)
Aug 20, 2008	42.47	42.75	41.24	41.84	2,197,491	-0.47(-1.10%)
Aug 19, 2008	43.79	44.40	41.81	42.31	3,215,368	-1.47(-3.35%)
Aug 18, 2008	44.98	45.37	43.46	43.77	2,533,629	-0.99(-2.22%)
Aug 15, 2008	43.93	44.98	43.93	44.77	0	+0.90(+2.04%)
Aug 14, 2008	43.49	44.08	43.04	43.87	2,805,968	+0.32(+0.74%)
Aug 13, 2008	43.91	44.38	43.29	43.55	2,187,143	-1.11(-2.49%)
Aug 12, 2008	44.89	46.01	43.87	44.66	3,268,035	-0.13(-0.30%)
Aug 11, 2008	43.99	44.82	43.21	44.80	2,215,117	+0.85(+1.94%)
Aug 08, 2008	42.84	44.33	42.68	43.95	2,837,148	+1.30(+3.04%)
Aug 07, 2008	43.84	44.00	42.41	42.65	2,548,977	-1.05(-2.40%)
Aug 06, 2008	43.69	43.87	43.03	43.69	3,183,536	-0.18(-0.41%)
Aug 05, 2008	41.66	44.00	41.30	43.87	4,489,175	+1.96(+4.68%)
Aug 04, 2008	42.08	42.88	40.89	41.91	9,315,498	+1.94(+4.86%)
Aug 01, 2008	39.47	40.24	38.24	39.97	3,751,571	+0.65(+1.66%)
Jul 31, 2008	38.55	39.81	38.38	39.32	2,597,260	+0.59(+1.53%)
Jul 30, 2008	38.68	39.61	37.85	38.73	1,934,099	+0.19(+0.49%)
Jul 29, 2008	38.54	38.70	37.53	38.54	1,929,586	+0.78(+2.06%)
Jul 28, 2008	37.95	39.19	37.70	37.76	1,308,235	-0.66(-1.72%)
Jul 25, 2008	38.50	39.36	38.15	38.42	2,801,160	+0.22(+0.59%)
Jul 24, 2008	39.36	39.36	38.05	38.20	3,279,019	-1.07(-2.74%)
Jul 23, 2008	37.60	39.48	37.60	39.27	5,659,740	+2.92(+8.03%)
Jul 22, 2008	34.34	36.80	34.34	36.35	4,101,372	+1.89(+5.48%)
Jul 21, 2008	34.52	34.91	34.10	34.46	1,450,130	-0.15(-0.44%)
Jul 18, 2008	34.66	35.02	34.10	34.62	1,658,411	-0.20(-0.57%)
Jul 17, 2008	33.59	34.87	33.16	34.81	3,222,103	+1.34(+4.01%)
Jul 16, 2008	34.24	34.63	33.39	33.47	2,804,989	-0.84(-2.45%)
Jul 15, 2008	33.63	34.65	32.53	34.31	3,386,706	+0.35(+1.03%)
Jul 14, 2008	33.26	34.34	33.26	33.96	2,210,228	+0.59(+1.77%)
Jul 11, 2008	32.94	33.80	32.28	33.37	3,316,847	-0.66(-1.95%)
Jul 10, 2008	33.14	34.59	32.92	34.03	4,808,587	-0.56(-1.63%)
Jul 09, 2008	35.33	35.91	34.59	34.60	2,405,839	-0.58(-1.65%)
Jul 08, 2008	34.37	35.19	34.07	35.18	3,125,032	+0.57(+1.66%)
Jul 07, 2008	34.34	35.30	33.95	34.61	2,890,426	+0.13(+0.36%)
Jul 04, 2008	35.91	35.91	33.37	34.48	2,834,417	+0.00(+0.00%)
Jul 03, 2008	35.91	35.91	33.37	34.48	2,834,417	-1.28(-3.58%)
Jul 02, 2008	36.75	37.87	35.63	35.76	4,505,359	-0.12(-0.32%)
Jul 01, 2008	35.58	36.07	34.98	35.88	2,839,741	+0.27(+0.75%)
Jun 30, 2008	37.00	37.12	35.50	35.61	3,231,847	-1.34(-3.63%)
Jun 27, 2008	36.31	37.52	36.31	36.95	3,542,077	+1.11(+3.10%)
Jun 26, 2008	36.71	37.85	35.78	35.84	3,755,598	-1.30(-3.50%)
Jun 25, 2008	36.67	37.94	36.28	37.14	2,612,920	+0.82(+2.27%)
Jun 24, 2008	37.53	37.76	36.25	36.32	3,070,095	-1.27(-3.38%)
Jun 23, 2008	37.94	37.94	37.05	37.59	3,056,498	+0.01(+0.02%)
Jun 20, 2008	37.92	38.75	37.08	37.58	3,213,184	-0.70(-1.82%)
Jun 19, 2008	37.96	39.15	36.63	38.28	9,972,342	-1.51(-3.80%)
Jun 18, 2008	40.32	40.82	39.68	39.79	3,343,013	-0.38(-0.96%)
Jun 17, 2008	42.17	42.17	40.09	40.18	3,539,686	-1.38(-3.32%)
Jun 16, 2008	41.98	42.09	41.29	41.55	1,692,150	-0.52(-1.23%)
Jun 13, 2008	41.29	42.58	41.05	42.07	2,791,760	+0.60(+1.45%)
Jun 12, 2008	42.06	42.09	41.19	41.47	2,077,731	-0.30(-0.71%)
Jun 11, 2008	42.86	42.86	41.67	41.77	2,720,591	-0.98(-2.28%)
Jun 10, 2008	43.17	43.44	42.31	42.75	2,624,058	+0.02(+0.04%)
Jun 09, 2008	43.84	43.84	42.40	42.73	2,470,084	-0.74(-1.71%)
Jun 06, 2008	44.59	44.82	43.46	43.47	1,829,249	-1.53(-3.40%)
Jun 05, 2008	44.17	45.18	43.96	45.00	1,972,806	+0.56(+1.25%)
Jun 04, 2008	44.25	44.76	44.04	44.45	2,623,077	-0.01(-0.02%)
Jun 03, 2008	43.52	44.46	42.70	44.46	5,784,117	+1.02(+2.35%)

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.