Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	45.36	45.36	44.53	44.53	0	-0.65(-1.44%)
Aug 28, 2008	45.11	45.19	44.46	45.18	36,452,088	+0.40(+0.88%)
Aug 27, 2008	44.90	45.24	44.52	44.79	36,610,968	+0.29(+0.65%)
Aug 26, 2008	43.87	44.52	43.87	44.50	33,694,248	+0.69(+1.58%)
Aug 25, 2008	44.67	44.84	43.77	43.81	37,076,232	-0.88(-1.98%)
Aug 22, 2008	44.52	44.91	44.05	44.69	0	-0.03(-0.06%)
Aug 21, 2008	44.12	45.05	43.97	44.72	44,269,876	+0.86(+1.95%)
Aug 20, 2008	43.71	44.33	43.07	43.86	46,662,164	+0.48(+1.10%)
Aug 19, 2008	42.51	43.56	42.50	43.38	39,766,540	+0.79(+1.86%)
Aug 18, 2008	43.11	43.44	42.46	42.59	41,225,428	-0.30(-0.70%)
Aug 15, 2008	42.90	43.01	42.40	42.89	0	-0.21(-0.49%)
Aug 14, 2008	43.19	43.49	42.80	43.10	46,443,840	-0.40(-0.92%)
Aug 13, 2008	42.75	43.76	42.74	43.51	55,061,548	+0.72(+1.68%)
Aug 12, 2008	43.73	43.77	42.58	42.79	46,708,812	-0.71(-1.64%)
Aug 11, 2008	43.70	43.94	42.88	43.50	43,686,728	-0.31(-0.71%)
Aug 08, 2008	42.80	43.88	42.47	43.81	52,676,892	+0.71(+1.65%)
Aug 07, 2008	43.79	44.03	43.03	43.10	45,499,316	-0.50(-1.14%)
Aug 06, 2008	43.69	43.77	42.99	43.59	55,323,772	-0.01(-0.03%)
Aug 05, 2008	42.58	43.61	42.41	43.61	72,027,568	+0.97(+2.28%)
Aug 04, 2008	44.32	44.60	42.38	42.63	68,073,824	-1.74(-3.91%)
Aug 01, 2008	44.83	45.14	44.22	44.37	51,687,428	-0.40(-0.88%)
Jul 31, 2008	45.54	45.94	44.63	44.76	73,433,224	-2.20(-4.68%)
Jul 30, 2008	45.03	47.17	44.82	46.96	65,080,792	+1.94(+4.30%)
Jul 29, 2008	45.03	45.19	44.38	45.03	46,440,740	+0.12(+0.27%)
Jul 28, 2008	45.56	45.77	44.89	44.90	43,153,996	-0.57(-1.25%)
Jul 25, 2008	45.09	45.87	44.95	45.47	49,407,240	+0.50(+1.11%)
Jul 24, 2008	45.19	45.61	44.37	44.97	66,025,028	-0.11(-0.23%)
Jul 23, 2008	46.18	46.19	44.86	45.08	55,736,648	-1.04(-2.26%)
Jul 22, 2008	45.95	46.32	45.40	46.12	50,103,768	-0.07(-0.14%)
Jul 21, 2008	45.55	46.18	45.14	46.18	44,569,916	+0.80(+1.77%)
Jul 18, 2008	44.87	45.38	44.49	45.38	64,933,320	+0.67(+1.51%)
Jul 17, 2008	45.25	45.52	44.02	44.71	70,397,328	-0.27(-0.59%)
Jul 16, 2008	45.58	45.63	44.20	44.98	72,604,736	-0.77(-1.68%)
Jul 15, 2008	47.67	47.68	45.56	45.74	61,600,424	-1.80(-3.78%)
Jul 14, 2008	47.86	48.12	47.02	47.54	38,725,148	-0.03(-0.07%)
Jul 11, 2008	48.02	48.22	46.92	47.57	52,876,236	-0.32(-0.67%)
Jul 10, 2008	46.92	47.90	46.62	47.90	55,615,008	+0.97(+2.08%)
Jul 09, 2008	47.95	48.53	46.82	46.92	52,253,460	-0.91(-1.90%)
Jul 08, 2008	47.93	48.30	47.23	47.83	64,515,308	-0.56(-1.16%)
Jul 07, 2008	48.90	49.47	48.08	48.39	53,261,436	-0.73(-1.50%)
Jul 04, 2008	48.96	49.83	48.36	49.13	41,550,596	+0.00(+0.00%)
Jul 03, 2008	48.96	49.83	48.36	49.13	41,550,596	+0.48(+0.98%)
Jul 02, 2008	49.25	49.88	48.55	48.65	61,591,548	-0.52(-1.06%)
Jul 01, 2008	48.90	49.17	48.28	49.17	46,761,300	+0.12(+0.25%)
Jun 30, 2008	48.31	49.09	48.31	49.05	48,304,120	+0.88(+1.83%)
Jun 27, 2008	48.33	48.72	47.94	48.17	50,818,676	+0.08(+0.16%)
Jun 26, 2008	48.80	49.27	48.07	48.09	47,326,536	-0.66(-1.36%)
Jun 25, 2008	48.56	49.25	47.84	48.75	48,673,776	+0.38(+0.78%)
Jun 24, 2008	48.72	48.98	48.05	48.38	38,786,200	-0.43(-0.89%)
Jun 23, 2008	47.36	48.81	47.36	48.81	42,405,580	+1.55(+3.29%)
Jun 20, 2008	48.03	48.10	47.18	47.26	65,017,500	-0.49(-1.03%)
Jun 19, 2008	49.00	49.09	47.59	47.75	47,801,744	-1.14(-2.32%)
Jun 18, 2008	49.02	49.34	48.53	48.88	42,223,432	-0.44(-0.89%)
Jun 17, 2008	48.90	49.53	48.69	49.32	39,576,736	+0.35(+0.72%)
Jun 16, 2008	49.25	49.37	48.86	48.97	33,247,704	-0.21(-0.42%)
Jun 13, 2008	48.16	49.20	48.04	49.18	37,823,304	+0.72(+1.49%)
Jun 12, 2008	48.97	49.22	48.32	48.45	57,971,316	-0.86(-1.75%)
Jun 11, 2008	49.42	49.76	48.85	49.32	43,275,228	+0.40(+0.82%)
Jun 10, 2008	48.97	49.53	48.32	48.92	49,016,520	-0.66(-1.32%)
Jun 09, 2008	48.76	49.61	48.51	49.57	43,540,836	+1.27(+2.63%)
Jun 06, 2008	49.97	50.37	48.24	48.30	61,676,084	-1.40(-2.82%)
Jun 05, 2008	48.00	49.71	47.93	49.71	54,389,640	+1.98(+4.15%)
Jun 04, 2008	47.47	48.27	47.31	47.72	61,289,044	+0.02(+0.05%)
Jun 03, 2008	48.80	49.12	47.65	47.70	56,576,100	-1.17(-2.39%)

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.