Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	42.10	42.79	41.73	42.64	786,712	+0.22(+0.52%)
Aug 28, 2008	41.59	42.62	41.51	42.42	785,734	+0.61(+1.46%)
Aug 27, 2008	40.91	42.49	40.76	41.81	989,436	+0.65(+1.58%)
Aug 26, 2008	41.83	41.95	40.82	41.16	668,125	-0.68(-1.63%)
Aug 25, 2008	41.48	42.92	41.14	41.84	1,239,638	+0.28(+0.67%)
Aug 22, 2008	40.60	41.63	40.35	41.56	1,014,661	+1.23(+3.05%)
Aug 21, 2008	39.60	40.36	39.37	40.33	717,958	+0.33(+0.82%)
Aug 20, 2008	38.60	40.86	38.60	40.00	1,793,434	+1.44(+3.73%)
Aug 19, 2008	38.35	39.83	37.83	38.56	1,348,722	+0.17(+0.44%)
Aug 18, 2008	40.11	40.11	38.10	38.39	1,591,339	-1.47(-3.69%)
Aug 15, 2008	39.18	40.54	39.03	39.86	1,452,206	+0.59(+1.50%)
Aug 14, 2008	38.17	40.18	38.13	39.27	1,174,048	+0.77(+2.00%)
Aug 13, 2008	38.11	38.86	37.52	38.50	1,655,771	+0.48(+1.26%)
Aug 12, 2008	38.55	39.05	37.53	38.02	1,876,502	-0.46(-1.20%)
Aug 11, 2008	39.93	40.93	37.97	38.48	2,621,321	-2.52(-6.15%)
Aug 08, 2008	40.01	41.40	39.79	41.00	1,544,270	+0.45(+1.11%)
Aug 07, 2008	43.05	43.05	39.21	40.55	4,105,729	-3.39(-7.72%)
Aug 06, 2008	44.10	44.54	43.01	43.94	2,019,069	-0.44(-0.99%)
Aug 05, 2008	44.84	45.00	43.86	44.38	1,260,572	-0.30(-0.67%)
Aug 04, 2008	46.95	47.00	44.50	44.68	1,162,140	-1.52(-3.29%)
Aug 01, 2008	45.74	46.90	44.94	46.20	1,068,053	+0.97(+2.14%)
Jul 31, 2008	45.42	45.87	45.00	45.23	706,558	-0.60(-1.31%)
Jul 30, 2008	45.82	47.09	45.35	45.83	1,182,868	+0.50(+1.10%)
Jul 29, 2008	45.33	45.90	44.69	45.33	745,663	+0.18(+0.40%)
Jul 28, 2008	46.41	47.86	44.60	45.15	2,318,551	-0.15(-0.33%)
Jul 25, 2008	43.41	45.69	42.90	45.30	2,169,767	+1.71(+3.92%)
Jul 24, 2008	44.99	44.99	43.33	43.59	1,552,932	-0.20(-0.46%)
Jul 23, 2008	42.02	44.66	41.68	43.79	1,886,301	+1.81(+4.31%)
Jul 22, 2008	41.30	42.06	40.77	41.98	999,350	+0.15(+0.36%)
Jul 21, 2008	42.40	42.40	40.92	41.83	839,003	-0.10(-0.24%)
Jul 18, 2008	42.24	42.30	41.31	41.93	717,662	-0.44(-1.04%)
Jul 17, 2008	42.99	43.08	41.19	42.37	1,466,146	-0.46(-1.07%)
Jul 16, 2008	39.68	42.96	39.21	42.83	2,078,198	+2.92(+7.32%)
Jul 15, 2008	40.20	40.93	39.24	39.91	1,924,247	-0.74(-1.82%)
Jul 14, 2008	42.04	42.04	40.09	40.65	742,547	-0.53(-1.29%)
Jul 11, 2008	41.16	41.98	39.97	41.18	998,568	-0.14(-0.34%)
Jul 10, 2008	41.65	42.55	40.66	41.32	798,492	-0.33(-0.79%)
Jul 09, 2008	42.45	43.85	41.49	41.65	1,345,773	-0.89(-2.09%)
Jul 08, 2008	40.61	42.92	40.22	42.54	1,649,220	+1.02(+2.46%)
Jul 07, 2008	42.30	42.85	40.33	41.52	1,627,678	-0.54(-1.28%)
Jul 04, 2008	41.71	42.18	41.14	42.06	1,183,774	+0.00(+0.00%)
Jul 03, 2008	41.71	42.18	41.14	42.06	1,183,774	+0.30(+0.72%)
Jul 02, 2008	42.98	42.98	41.29	41.76	1,348,729	-1.02(-2.38%)
Jul 01, 2008	42.25	42.86	41.18	42.78	2,459,498	+0.23(+0.54%)
Jun 30, 2008	42.91	43.69	42.40	42.55	661,596	-0.68(-1.57%)
Jun 27, 2008	43.63	43.96	42.62	43.23	860,751	-0.85(-1.93%)
Jun 26, 2008	44.41	44.41	43.37	44.08	1,051,378	-0.82(-1.83%)
Jun 25, 2008	43.77	45.74	43.74	44.90	1,567,192	+0.87(+1.98%)
Jun 24, 2008	44.25	45.18	43.37	44.03	1,601,717	-0.36(-0.81%)
Jun 23, 2008	44.92	45.59	44.22	44.39	990,440	-0.42(-0.94%)
Jun 20, 2008	48.22	48.74	44.42	44.81	3,012,503	-4.28(-8.72%)
Jun 19, 2008	48.13	49.25	47.50	49.09	1,082,177	+0.77(+1.59%)
Jun 18, 2008	48.65	48.83	47.52	48.32	936,464	-0.83(-1.69%)
Jun 17, 2008	49.34	49.79	48.50	49.15	1,086,926	+0.25(+0.51%)
Jun 16, 2008	48.07	49.34	47.75	48.90	1,133,722	+0.76(+1.58%)
Jun 13, 2008	47.40	48.27	47.01	48.14	949,118	+1.07(+2.27%)
Jun 12, 2008	46.70	48.08	46.68	47.07	2,034,148	+1.14(+2.48%)
Jun 11, 2008	46.30	47.32	45.82	45.93	1,582,596	-0.47(-1.01%)
Jun 10, 2008	46.84	49.23	46.26	46.40	3,469,587	-3.26(-6.56%)
Jun 09, 2008	50.71	51.60	48.80	49.66	2,045,016	-1.25(-2.46%)
Jun 06, 2008	53.21	53.47	50.75	50.91	2,040,330	-3.01(-5.58%)
Jun 05, 2008	53.66	54.30	52.89	53.92	2,047,319	+0.80(+1.51%)
Jun 04, 2008	52.29	54.59	52.29	53.12	2,276,808	+0.32(+0.61%)
Jun 03, 2008	53.90	55.00	52.07	52.80	2,418,391	-1.00(-1.86%)

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.