Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	42.93	44.23	42.93	43.14	0	-0.03(-0.07%)
Aug 28, 2008	42.99	43.44	42.62	43.17	1,878,092	+0.26(+0.61%)
Aug 27, 2008	42.39	42.96	41.69	42.91	2,188,902	+0.54(+1.27%)
Aug 26, 2008	41.61	42.70	41.13	42.37	3,012,245	+0.74(+1.78%)
Aug 25, 2008	43.40	43.70	41.53	41.63	3,510,769	-2.01(-4.61%)
Aug 22, 2008	42.69	44.01	42.25	43.64	3,303,272	+0.99(+2.32%)
Aug 21, 2008	41.58	42.98	41.47	42.65	3,220,694	+0.96(+2.30%)
Aug 20, 2008	42.02	42.39	41.28	41.69	2,516,243	+0.00(+0.00%)
Aug 19, 2008	42.53	42.88	40.66	41.69	5,172,840	-1.22(-2.84%)
Aug 18, 2008	43.88	44.14	42.64	42.91	2,816,933	-0.89(-2.03%)
Aug 15, 2008	42.68	43.99	42.68	43.80	0	+0.96(+2.24%)
Aug 14, 2008	42.80	43.37	42.40	42.84	3,084,654	-0.14(-0.33%)
Aug 13, 2008	43.52	43.52	42.32	42.98	3,199,042	-0.55(-1.26%)
Aug 12, 2008	42.71	43.99	42.71	43.53	3,753,349	+0.07(+0.16%)
Aug 11, 2008	44.05	44.11	43.08	43.46	5,971,564	-0.65(-1.47%)
Aug 08, 2008	43.13	44.53	42.87	44.11	6,387,083	+1.19(+2.77%)
Aug 07, 2008	42.97	43.51	42.37	42.92	6,301,078	-0.18(-0.42%)
Aug 06, 2008	43.42	43.42	42.45	43.10	5,241,664	-0.51(-1.17%)
Aug 05, 2008	42.15	43.70	41.86	43.61	7,539,832	+1.64(+3.91%)
Aug 04, 2008	40.00	42.27	40.00	41.97	4,733,521	+2.01(+5.03%)
Aug 01, 2008	40.92	41.80	39.26	39.96	6,099,565	-1.05(-2.56%)
Jul 31, 2008	41.06	42.66	40.56	41.01	7,570,193	+0.69(+1.71%)
Jul 30, 2008	39.78	40.44	38.86	40.32	6,075,772	+0.60(+1.51%)
Jul 29, 2008	39.72	39.76	38.24	39.72	3,799,983	+1.00(+2.58%)
Jul 28, 2008	39.23	40.03	38.70	38.72	2,974,394	-0.50(-1.27%)
Jul 25, 2008	39.63	40.01	38.71	39.22	3,576,200	-0.15(-0.38%)
Jul 24, 2008	40.50	40.52	39.33	39.37	6,199,447	-1.40(-3.43%)
Jul 23, 2008	37.57	40.77	37.56	40.77	12,388,137	+4.61(+12.75%)
Jul 22, 2008	34.45	36.82	34.43	36.16	7,662,090	+1.71(+4.96%)
Jul 21, 2008	35.43	35.43	34.00	34.45	5,055,426	-0.77(-2.19%)
Jul 18, 2008	35.78	35.82	35.05	35.22	4,713,804	-0.47(-1.32%)
Jul 17, 2008	34.52	35.79	34.17	35.69	7,564,729	+1.28(+3.72%)
Jul 16, 2008	34.84	35.33	34.36	34.41	5,466,180	-0.45(-1.29%)
Jul 15, 2008	36.16	36.16	34.57	34.86	8,561,613	-1.52(-4.18%)
Jul 14, 2008	36.64	36.97	36.14	36.38	3,874,526	+0.15(+0.41%)
Jul 11, 2008	36.74	37.05	36.10	36.23	4,994,907	-0.88(-2.37%)
Jul 10, 2008	36.76	37.29	36.20	37.11	4,611,079	-0.14(-0.38%)
Jul 09, 2008	37.54	38.48	37.15	37.25	4,252,121	-0.31(-0.83%)
Jul 08, 2008	36.34	37.63	36.00	37.56	5,536,355	+1.05(+2.88%)
Jul 07, 2008	37.26	37.86	35.67	36.51	5,652,646	-0.63(-1.70%)
Jul 04, 2008	36.98	37.99	36.01	37.14	9,094,712	+0.00(+0.00%)
Jul 03, 2008	36.98	37.99	36.01	37.14	9,094,712	-2.65(-6.66%)
Jul 02, 2008	40.14	41.92	39.75	39.79	5,751,359	-0.13(-0.33%)
Jul 01, 2008	40.00	40.44	39.57	39.92	4,408,314	-0.61(-1.51%)
Jun 30, 2008	40.20	41.33	40.03	40.53	5,410,962	+0.22(+0.55%)
Jun 27, 2008	39.61	40.89	39.60	40.31	5,872,340	+0.72(+1.82%)
Jun 26, 2008	40.10	41.16	39.48	39.59	4,107,769	-0.93(-2.30%)
Jun 25, 2008	40.51	41.04	40.25	40.52	4,277,390	+0.01(+0.02%)
Jun 24, 2008	41.09	42.97	40.05	40.51	4,442,807	-0.61(-1.48%)
Jun 23, 2008	41.04	41.86	40.92	41.12	3,317,489	+0.17(+0.42%)
Jun 20, 2008	41.45	42.10	40.81	40.95	6,611,461	-0.90(-2.15%)
Jun 19, 2008	40.34	42.29	40.04	41.85	13,124,882	-0.75(-1.76%)
Jun 18, 2008	43.40	43.85	42.60	42.60	3,984,552	-1.07(-2.45%)
Jun 17, 2008	44.50	44.64	43.63	43.67	2,839,529	-0.72(-1.62%)
Jun 16, 2008	45.25	45.25	43.87	44.39	3,172,065	-0.11(-0.25%)
Jun 13, 2008	44.95	45.40	43.96	44.50	5,459,501	-0.06(-0.13%)
Jun 12, 2008	44.86	45.09	44.33	44.56	3,822,119	-0.17(-0.38%)
Jun 11, 2008	45.13	45.43	44.57	44.73	3,465,473	-0.41(-0.91%)
Jun 10, 2008	45.40	45.97	45.04	45.14	2,721,609	-0.97(-2.10%)
Jun 09, 2008	46.44	46.76	45.91	46.11	4,021,865	-0.37(-0.80%)
Jun 06, 2008	47.18	47.18	46.13	46.48	4,828,118	-1.01(-2.13%)
Jun 05, 2008	46.78	47.54	46.30	47.49	4,167,892	+0.96(+2.06%)
Jun 04, 2008	45.61	46.68	45.42	46.53	3,108,737	+0.88(+1.93%)
Jun 03, 2008	45.47	45.94	45.03	45.65	3,034,280	+0.31(+0.68%)

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.