Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.08	46.08	44.96	45.32	0	-0.43(-0.95%)
Aug 28, 2008	46.71	46.88	44.78	45.76	898,105	-0.54(-1.17%)
Aug 27, 2008	46.13	47.11	45.76	46.30	1,228,092	+0.54(+1.18%)
Aug 26, 2008	44.71	46.14	44.71	45.76	947,917	+1.17(+2.61%)
Aug 25, 2008	45.54	45.69	44.12	44.59	614,720	-1.03(-2.26%)
Aug 22, 2008	46.64	46.76	45.29	45.62	0	-0.99(-2.13%)
Aug 21, 2008	45.53	47.09	45.25	46.62	1,015,671	+1.56(+3.46%)
Aug 20, 2008	43.38	45.22	43.38	45.05	684,030	+1.71(+3.93%)
Aug 19, 2008	43.33	43.92	42.92	43.35	1,023,101	-0.18(-0.42%)
Aug 18, 2008	43.92	44.41	43.23	43.53	711,006	-0.39(-0.88%)
Aug 15, 2008	45.18	45.18	43.38	43.92	0	-1.31(-2.90%)
Aug 14, 2008	45.24	45.70	44.52	45.23	692,589	-0.08(-0.17%)
Aug 13, 2008	44.01	45.76	43.92	45.31	621,077	+1.31(+2.98%)
Aug 12, 2008	44.09	44.81	43.81	43.99	996,126	-0.16(-0.37%)
Aug 11, 2008	44.52	45.00	43.37	44.16	865,208	-0.24(-0.54%)
Aug 08, 2008	45.20	45.84	44.01	44.40	907,716	-1.34(-2.93%)
Aug 07, 2008	46.69	46.90	45.73	45.74	626,037	-0.59(-1.27%)
Aug 06, 2008	44.83	46.52	44.46	46.33	1,179,598	+1.78(+4.00%)
Aug 05, 2008	44.20	44.99	43.52	44.54	1,470,985	+0.48(+1.09%)
Aug 04, 2008	46.99	47.02	43.77	44.06	1,440,108	-2.83(-6.04%)
Aug 01, 2008	46.04	47.59	45.80	46.90	1,480,889	+1.19(+2.61%)
Jul 31, 2008	44.46	48.13	44.43	45.70	1,543,712	-2.60(-5.39%)
Jul 30, 2008	46.09	48.40	45.43	48.30	1,615,150	+2.34(+5.09%)
Jul 29, 2008	45.96	46.48	45.32	45.96	869,434	-0.53(-1.14%)
Jul 28, 2008	46.99	47.61	46.22	46.49	957,620	-0.49(-1.05%)
Jul 25, 2008	45.57	47.45	45.57	46.98	1,359,518	+1.02(+2.22%)
Jul 24, 2008	46.72	47.18	44.81	45.96	1,107,989	-0.79(-1.69%)
Jul 23, 2008	48.18	48.35	45.39	46.75	2,011,647	-1.31(-2.73%)
Jul 22, 2008	49.36	49.91	47.89	48.06	1,302,871	-1.80(-3.61%)
Jul 21, 2008	48.65	49.86	48.15	49.86	930,981	+1.46(+3.03%)
Jul 18, 2008	47.19	49.06	47.18	48.40	1,243,606	+1.52(+3.25%)
Jul 17, 2008	47.69	48.57	45.83	46.88	1,516,649	-0.64(-1.34%)
Jul 16, 2008	47.92	48.42	46.78	47.51	1,151,605	-0.35(-0.72%)
Jul 15, 2008	49.16	49.56	47.38	47.86	1,267,359	-1.72(-3.48%)
Jul 14, 2008	49.62	50.23	48.62	49.58	1,155,487	+0.30(+0.61%)
Jul 11, 2008	48.10	49.59	47.95	49.28	1,214,775	+1.09(+2.26%)
Jul 10, 2008	47.00	48.20	45.80	48.20	1,040,688	+1.14(+2.42%)
Jul 09, 2008	46.52	48.69	46.52	47.06	812,884	+0.54(+1.16%)
Jul 08, 2008	47.28	47.69	45.52	46.52	2,019,348	-1.39(-2.90%)
Jul 07, 2008	49.11	49.28	47.33	47.91	1,794,317	-1.28(-2.61%)
Jul 04, 2008	50.98	51.33	48.67	49.19	914,531	+0.00(+0.00%)
Jul 03, 2008	50.98	51.33	48.67	49.19	914,531	-1.76(-3.46%)
Jul 02, 2008	52.03	53.07	50.91	50.95	1,459,821	-1.48(-2.83%)
Jul 01, 2008	52.66	52.93	51.40	52.44	1,594,545	-0.69(-1.31%)
Jun 30, 2008	52.51	54.00	52.08	53.13	985,930	+0.66(+1.25%)
Jun 27, 2008	53.50	53.78	52.32	52.47	1,663,991	-0.51(-0.96%)
Jun 26, 2008	52.76	53.84	51.72	52.98	1,007,488	-0.18(-0.34%)
Jun 25, 2008	54.37	54.37	52.35	53.17	1,292,376	-0.82(-1.52%)
Jun 24, 2008	55.02	55.62	53.61	53.99	1,354,047	-1.18(-2.13%)
Jun 23, 2008	53.25	55.64	53.25	55.16	1,533,161	+2.24(+4.22%)
Jun 20, 2008	53.58	54.49	52.64	52.93	1,124,556	-0.59(-1.10%)
Jun 19, 2008	54.08	54.81	53.26	53.51	1,037,263	-0.42(-0.79%)
Jun 18, 2008	54.12	54.12	52.71	53.94	1,109,859	-0.50(-0.92%)
Jun 17, 2008	52.68	54.98	52.68	54.44	994,968	+1.83(+3.48%)
Jun 16, 2008	52.71	53.10	51.58	52.61	1,152,733	-0.10(-0.18%)
Jun 13, 2008	52.99	53.59	51.78	52.71	815,946	+0.04(+0.07%)
Jun 12, 2008	54.44	54.55	52.47	52.67	1,079,008	-1.77(-3.26%)
Jun 11, 2008	53.14	54.68	52.80	54.44	1,127,641	+1.37(+2.58%)
Jun 10, 2008	53.61	55.16	52.69	53.07	1,226,608	-2.05(-3.72%)
Jun 09, 2008	53.03	55.25	53.03	55.12	931,564	+1.89(+3.55%)
Jun 06, 2008	54.12	54.86	53.19	53.24	889,887	-0.99(-1.83%)
Jun 05, 2008	53.34	54.29	52.34	54.23	1,196,558	+1.21(+2.29%)
Jun 04, 2008	52.06	53.47	50.83	53.01	2,567,124	+1.26(+2.44%)
Jun 03, 2008	51.07	53.63	51.07	51.75	1,962,764	+0.69(+1.36%)

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.