Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	39.85	39.86	38.65	38.89	7,634,455	-0.34(-0.87%)
Aug 28, 2008	41.52	41.52	38.40	39.24	9,763,454	-1.43(-3.51%)
Aug 27, 2008	40.86	41.55	40.24	40.66	7,595,760	+0.53(+1.31%)
Aug 26, 2008	39.07	40.55	39.07	40.14	12,631,016	+2.07(+5.43%)
Aug 25, 2008	38.51	38.84	37.56	38.07	6,633,497	-0.53(-1.38%)
Aug 22, 2008	39.55	39.55	37.84	38.60	6,943,604	-0.99(-2.51%)
Aug 21, 2008	40.53	40.53	38.91	39.60	9,120,560	+0.26(+0.67%)
Aug 20, 2008	38.08	39.48	37.87	39.33	14,171,975	+2.13(+5.73%)
Aug 19, 2008	35.15	37.34	35.15	37.20	11,184,615	+1.91(+5.43%)
Aug 18, 2008	35.78	36.32	35.14	35.29	8,258,604	-0.32(-0.90%)
Aug 15, 2008	35.62	35.88	34.99	35.61	0	-0.54(-1.49%)
Aug 14, 2008	37.42	37.42	35.70	36.15	9,427,531	-0.94(-2.54%)
Aug 13, 2008	35.42	37.26	35.41	37.09	7,846,085	+1.59(+4.49%)
Aug 12, 2008	35.77	36.91	35.46	35.50	11,472,568	-0.02(-0.06%)
Aug 11, 2008	35.51	35.77	34.29	35.52	8,678,104	+0.56(+1.60%)
Aug 08, 2008	34.76	35.41	34.54	34.96	9,411,176	-0.66(-1.85%)
Aug 07, 2008	36.53	37.17	35.53	35.62	13,562,806	-0.88(-2.40%)
Aug 06, 2008	35.50	36.60	35.07	36.50	11,249,219	+1.18(+3.35%)
Aug 05, 2008	35.01	35.39	33.92	35.31	14,508,666	+0.57(+1.63%)
Aug 04, 2008	37.17	37.33	34.45	34.75	11,388,951	-2.69(-7.18%)
Aug 01, 2008	37.86	38.99	37.17	37.43	10,230,993	-0.01(-0.04%)
Jul 31, 2008	40.09	40.09	37.31	37.45	11,969,254	-1.72(-4.39%)
Jul 30, 2008	36.62	39.23	36.50	39.17	13,576,755	+1.91(+5.14%)
Jul 29, 2008	37.25	38.06	36.55	37.25	13,957,000	-0.70(-1.84%)
Jul 28, 2008	38.87	39.85	37.95	37.95	8,844,661	-0.81(-2.09%)
Jul 25, 2008	38.26	39.48	37.59	38.76	10,290,682	+1.07(+2.84%)
Jul 24, 2008	38.89	39.49	36.77	37.69	15,426,688	-0.69(-1.79%)
Jul 23, 2008	39.58	40.11	38.00	38.37	12,643,130	-1.27(-3.20%)
Jul 22, 2008	40.20	40.70	38.61	39.64	13,674,687	-0.97(-2.38%)
Jul 21, 2008	40.23	41.01	39.24	40.61	8,948,472	+0.98(+2.48%)
Jul 18, 2008	39.11	40.71	38.76	39.63	9,147,369	+0.66(+1.69%)
Jul 17, 2008	40.74	41.51	37.93	38.97	16,460,530	-1.42(-3.52%)
Jul 16, 2008	41.13	41.50	39.42	40.39	14,549,859	-1.13(-2.73%)
Jul 15, 2008	43.80	44.69	41.52	41.52	11,531,330	-2.82(-6.35%)
Jul 14, 2008	44.68	44.90	43.48	44.34	7,783,814	+0.18(+0.40%)
Jul 11, 2008	43.67	44.47	43.10	44.16	11,596,033	+0.77(+1.78%)
Jul 10, 2008	41.51	43.46	41.51	43.39	8,659,497	+1.97(+4.77%)
Jul 09, 2008	44.14	44.56	41.41	41.42	10,025,165	-2.29(-5.24%)
Jul 08, 2008	42.46	43.91	41.02	43.71	16,636,852	+0.70(+1.63%)
Jul 07, 2008	44.31	44.89	42.65	43.01	11,981,311	-1.96(-4.35%)
Jul 04, 2008	46.38	46.93	44.60	44.96	9,293,488	+0.00(+0.00%)
Jul 03, 2008	46.38	46.93	44.60	44.96	9,293,488	-1.44(-3.10%)
Jul 02, 2008	49.26	49.87	46.38	46.40	9,354,267	-2.60(-5.30%)
Jul 01, 2008	48.99	49.56	48.42	49.00	8,335,434	+0.13(+0.26%)
Jun 30, 2008	49.12	49.91	48.73	48.87	8,594,272	+0.38(+0.78%)
Jun 27, 2008	47.63	48.77	46.98	48.49	11,570,030	+1.49(+3.17%)
Jun 26, 2008	47.41	48.36	46.82	47.00	10,474,222	-0.61(-1.29%)
Jun 25, 2008	48.77	48.78	46.47	47.62	6,902,260	-0.97(-2.00%)
Jun 24, 2008	50.28	50.28	48.56	48.59	7,580,906	-1.90(-3.76%)
Jun 23, 2008	48.58	50.50	48.20	50.49	9,218,806	+1.91(+3.93%)
Jun 20, 2008	48.98	49.64	48.14	48.58	9,700,402	+0.04(+0.08%)
Jun 19, 2008	50.26	50.32	48.50	48.53	9,631,940	-1.02(-2.05%)
Jun 18, 2008	49.02	49.68	48.22	49.55	7,078,941	+0.38(+0.77%)
Jun 17, 2008	48.44	49.40	48.05	49.17	8,190,856	+0.96(+1.99%)
Jun 16, 2008	48.88	49.49	47.83	48.21	7,426,905	-0.33(-0.68%)
Jun 13, 2008	47.45	48.78	47.16	48.54	7,350,376	+0.64(+1.35%)
Jun 12, 2008	48.61	48.79	47.62	47.89	10,208,507	+0.07(+0.15%)
Jun 11, 2008	48.35	48.59	47.14	47.82	7,464,370	-0.03(-0.05%)
Jun 10, 2008	48.08	49.35	47.03	47.85	9,118,864	-1.28(-2.60%)
Jun 09, 2008	48.33	49.80	48.04	49.13	8,315,965	+1.15(+2.39%)
Jun 06, 2008	49.27	51.12	47.98	47.98	11,465,934	-0.92(-1.89%)
Jun 05, 2008	46.50	48.90	46.50	48.90	12,452,453	+2.68(+5.80%)
Jun 04, 2008	45.87	47.16	45.67	46.22	9,882,077	+0.01(+0.02%)
Jun 03, 2008	47.20	47.99	46.09	46.21	12,373,124	-1.22(-2.57%)

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.