Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	52.81	52.84	51.76	52.36	0	-0.81(-1.52%)
Aug 28, 2008	52.45	53.19	52.24	53.17	516,521	+1.02(+1.96%)
Aug 27, 2008	52.10	52.51	51.59	52.15	610,316	+0.25(+0.48%)
Aug 26, 2008	51.09	52.14	51.00	51.90	769,796	+0.81(+1.59%)
Aug 25, 2008	51.38	51.80	50.58	51.09	797,818	-0.66(-1.28%)
Aug 22, 2008	52.18	52.25	51.25	51.75	0	-0.22(-0.42%)
Aug 21, 2008	52.11	52.52	51.62	51.97	1,025,592	-0.55(-1.05%)
Aug 20, 2008	52.82	53.26	52.12	52.52	837,901	-0.02(-0.04%)
Aug 19, 2008	52.33	53.12	52.25	52.54	592,801	-0.10(-0.19%)
Aug 18, 2008	53.87	54.02	52.23	52.64	1,346,479	-1.27(-2.36%)
Aug 15, 2008	51.03	54.60	51.03	53.91	0	+1.21(+2.30%)
Aug 14, 2008	51.91	53.04	51.91	52.70	1,260,971	+0.43(+0.82%)
Aug 13, 2008	51.37	52.47	50.90	52.27	1,145,325	+1.00(+1.95%)
Aug 12, 2008	50.61	51.79	50.38	51.27	790,499	+0.45(+0.89%)
Aug 11, 2008	49.20	50.90	49.12	50.82	1,079,339	+1.62(+3.29%)
Aug 08, 2008	48.78	49.47	48.50	49.20	1,089,090	+0.53(+1.09%)
Aug 07, 2008	48.60	48.88	47.89	48.67	1,311,655	-0.16(-0.33%)
Aug 06, 2008	48.50	49.55	48.25	48.83	1,752,171	+0.17(+0.35%)
Aug 05, 2008	47.93	48.77	47.83	48.66	1,011,553	+1.18(+2.49%)
Aug 04, 2008	48.67	49.08	47.18	47.48	1,447,563	-1.09(-2.24%)
Aug 01, 2008	48.26	49.23	47.94	48.57	1,425,046	+0.42(+0.87%)
Jul 31, 2008	48.17	50.08	47.03	48.15	2,811,834	-3.21(-6.25%)
Jul 30, 2008	51.26	51.66	50.71	51.36	1,033,942	+0.21(+0.41%)
Jul 29, 2008	51.15	51.25	50.07	51.15	582,453	+1.03(+2.06%)
Jul 28, 2008	50.92	51.03	49.55	50.12	735,442	-1.02(-1.99%)
Jul 25, 2008	51.29	51.39	50.76	51.14	727,664	+0.29(+0.57%)
Jul 24, 2008	51.68	51.83	50.58	50.85	869,741	-0.38(-0.74%)
Jul 23, 2008	50.63	51.46	50.24	51.23	514,527	+0.65(+1.29%)
Jul 22, 2008	49.68	50.58	49.06	50.58	737,200	+0.50(+1.00%)
Jul 21, 2008	50.30	50.80	49.82	50.08	748,634	-0.16(-0.32%)
Jul 18, 2008	50.17	50.46	49.56	50.24	863,681	-0.06(-0.12%)
Jul 17, 2008	49.29	50.45	49.12	50.30	1,190,021	+1.21(+2.46%)
Jul 16, 2008	47.69	49.22	47.39	49.09	790,907	+1.46(+3.07%)
Jul 15, 2008	47.63	48.17	46.64	47.63	1,353,156	-0.35(-0.73%)
Jul 14, 2008	48.40	48.99	47.81	47.98	711,012	-0.16(-0.33%)
Jul 11, 2008	48.32	48.95	47.22	48.14	1,097,528	-0.68(-1.39%)
Jul 10, 2008	49.32	49.76	47.96	48.82	995,617	-0.56(-1.13%)
Jul 09, 2008	50.53	50.82	49.00	49.38	820,856	-1.14(-2.26%)
Jul 08, 2008	48.67	50.52	48.60	50.52	974,327	+1.75(+3.59%)
Jul 07, 2008	49.74	50.14	47.85	48.77	866,347	-0.80(-1.61%)
Jul 04, 2008	48.17	49.87	48.00	49.57	791,238	+0.00(+0.00%)
Jul 03, 2008	48.17	49.87	48.00	49.57	791,238	+1.44(+2.99%)
Jul 02, 2008	48.59	49.86	48.13	48.13	1,810,773	-0.53(-1.09%)
Jul 01, 2008	49.92	49.92	48.23	48.66	1,960,852	-1.83(-3.62%)
Jun 30, 2008	51.05	51.16	50.36	50.49	877,701	-0.69(-1.35%)
Jun 27, 2008	51.52	51.52	50.30	51.18	795,341	-0.34(-0.66%)
Jun 26, 2008	52.95	52.95	51.44	51.52	1,274,358	-1.85(-3.47%)
Jun 25, 2008	52.33	53.52	52.08	53.37	1,173,549	+1.61(+3.11%)
Jun 24, 2008	53.00	53.00	50.49	51.76	2,250,398	-1.49(-2.80%)
Jun 23, 2008	53.93	54.40	53.06	53.25	1,954,306	-1.28(-2.35%)
Jun 20, 2008	56.08	56.08	54.02	54.53	1,794,789	-1.70(-3.02%)
Jun 19, 2008	55.90	56.59	55.16	56.23	1,693,201	+0.27(+0.48%)
Jun 18, 2008	56.10	56.46	55.40	55.96	844,885	-0.52(-0.92%)
Jun 17, 2008	57.08	57.12	56.30	56.48	868,976	-0.65(-1.14%)
Jun 16, 2008	55.73	57.18	55.73	57.13	866,029	+1.32(+2.37%)
Jun 13, 2008	55.01	56.20	55.01	55.81	931,241	+1.08(+1.97%)
Jun 12, 2008	54.39	56.17	54.30	54.73	809,457	+0.54(+1.00%)
Jun 11, 2008	55.51	55.59	54.19	54.19	1,374,524	-1.46(-2.62%)
Jun 10, 2008	56.14	56.35	55.65	55.65	1,002,413	-0.84(-1.49%)
Jun 09, 2008	58.00	58.08	55.91	56.49	1,063,257	-0.70(-1.22%)
Jun 06, 2008	56.86	58.08	56.84	57.19	1,840,341	+0.01(+0.02%)
Jun 05, 2008	55.96	57.32	55.88	57.18	2,027,297	+1.51(+2.71%)
Jun 04, 2008	54.88	56.40	54.88	55.67	1,620,163	+0.70(+1.27%)
Jun 03, 2008	55.83	56.49	54.44	54.97	3,959,459	-0.63(-1.13%)

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.