Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	45.35	45.35	44.52	44.52	0	-0.65(-1.44%)
Aug 28, 2008	45.10	45.17	44.45	45.17	36,461,740	+0.40(+0.88%)
Aug 27, 2008	44.89	45.22	44.51	44.77	36,620,664	+0.29(+0.65%)
Aug 26, 2008	43.86	44.51	43.86	44.48	33,703,168	+0.69(+1.58%)
Aug 25, 2008	44.66	44.82	43.76	43.79	37,086,048	-0.88(-1.98%)
Aug 22, 2008	44.51	44.90	44.04	44.68	0	-0.03(-0.06%)
Aug 21, 2008	44.11	45.04	43.96	44.71	44,281,596	+0.86(+1.95%)
Aug 20, 2008	43.70	44.32	43.05	43.85	46,674,520	+0.48(+1.10%)
Aug 19, 2008	42.50	43.55	42.49	43.37	39,777,068	+0.79(+1.86%)
Aug 18, 2008	43.10	43.43	42.45	42.58	41,236,344	-0.30(-0.70%)
Aug 15, 2008	42.89	43.00	42.39	42.88	0	-0.21(-0.49%)
Aug 14, 2008	43.18	43.48	42.79	43.09	46,456,136	-0.40(-0.92%)
Aug 13, 2008	42.74	43.75	42.73	43.49	55,076,132	+0.72(+1.68%)
Aug 12, 2008	43.72	43.76	42.57	42.78	46,721,180	-0.71(-1.64%)
Aug 11, 2008	43.69	43.93	42.87	43.49	43,698,296	-0.31(-0.71%)
Aug 08, 2008	42.79	43.87	42.46	43.80	52,690,840	+0.71(+1.65%)
Aug 07, 2008	43.78	44.02	43.02	43.09	45,511,364	-0.50(-1.14%)
Aug 06, 2008	43.68	43.76	42.98	43.58	55,338,420	-0.01(-0.03%)
Aug 05, 2008	42.56	43.59	42.40	43.59	72,046,640	+0.97(+2.28%)
Aug 04, 2008	44.31	44.58	42.36	42.62	68,091,856	-1.74(-3.91%)
Aug 01, 2008	44.82	45.12	44.21	44.36	51,701,116	-0.40(-0.88%)
Jul 31, 2008	45.52	45.93	44.62	44.75	73,452,672	-2.20(-4.68%)
Jul 30, 2008	45.01	47.16	44.81	46.95	65,098,024	+1.94(+4.30%)
Jul 29, 2008	45.01	45.18	44.37	45.01	46,453,040	+0.12(+0.27%)
Jul 28, 2008	45.55	45.75	44.87	44.89	43,165,424	-0.57(-1.25%)
Jul 25, 2008	45.07	45.85	44.94	45.46	49,420,324	+0.50(+1.11%)
Jul 24, 2008	45.18	45.60	44.36	44.96	66,042,512	-0.11(-0.23%)
Jul 23, 2008	46.17	46.18	44.85	45.06	55,751,408	-1.04(-2.26%)
Jul 22, 2008	45.94	46.31	45.39	46.10	50,117,036	-0.07(-0.14%)
Jul 21, 2008	45.54	46.17	45.13	46.17	44,581,716	+0.80(+1.77%)
Jul 18, 2008	44.86	45.37	44.47	45.37	64,950,512	+0.67(+1.51%)
Jul 17, 2008	45.24	45.51	44.01	44.70	70,415,968	-0.27(-0.59%)
Jul 16, 2008	45.56	45.62	44.18	44.96	72,623,968	-0.77(-1.68%)
Jul 15, 2008	47.66	47.67	45.55	45.73	61,616,740	-1.80(-3.78%)
Jul 14, 2008	47.85	48.11	47.01	47.53	38,735,404	-0.03(-0.07%)
Jul 11, 2008	48.01	48.21	46.91	47.56	52,890,240	-0.32(-0.67%)
Jul 10, 2008	46.90	47.88	46.60	47.88	55,629,736	+0.97(+2.08%)
Jul 09, 2008	47.93	48.52	46.80	46.91	52,267,296	-0.91(-1.90%)
Jul 08, 2008	47.92	48.29	47.22	47.82	64,532,392	-0.56(-1.16%)
Jul 07, 2008	48.89	49.45	48.06	48.38	53,275,540	-0.73(-1.50%)
Jul 04, 2008	48.95	49.81	48.35	49.11	41,561,600	+0.00(+0.00%)
Jul 03, 2008	48.95	49.81	48.35	49.11	41,561,600	+0.48(+0.98%)
Jul 02, 2008	49.24	49.87	48.54	48.64	61,607,860	-0.52(-1.06%)
Jul 01, 2008	48.89	49.16	48.27	49.16	46,773,684	+0.12(+0.25%)
Jun 30, 2008	48.30	49.07	48.30	49.04	48,316,912	+0.88(+1.83%)
Jun 27, 2008	48.32	48.71	47.93	48.16	50,832,132	+0.08(+0.16%)
Jun 26, 2008	48.79	49.25	48.06	48.08	47,339,068	-0.66(-1.36%)
Jun 25, 2008	48.55	49.24	47.82	48.74	48,686,664	+0.38(+0.78%)
Jun 24, 2008	48.70	48.96	48.04	48.36	38,796,468	-0.43(-0.89%)
Jun 23, 2008	47.35	48.80	47.34	48.80	42,416,812	+1.55(+3.29%)
Jun 20, 2008	48.02	48.09	47.17	47.24	65,034,720	-0.49(-1.03%)
Jun 19, 2008	48.99	49.07	47.57	47.73	47,814,400	-1.13(-2.32%)
Jun 18, 2008	49.01	49.33	48.52	48.87	42,234,612	-0.44(-0.89%)
Jun 17, 2008	48.89	49.51	48.67	49.31	39,587,220	+0.35(+0.72%)
Jun 16, 2008	49.24	49.36	48.85	48.96	33,256,508	-0.21(-0.42%)
Jun 13, 2008	48.15	49.19	48.03	49.16	37,833,320	+0.72(+1.49%)
Jun 12, 2008	48.95	49.20	48.31	48.44	57,986,668	-0.86(-1.75%)
Jun 11, 2008	49.41	49.74	48.84	49.30	43,286,688	+0.40(+0.82%)
Jun 10, 2008	48.95	49.51	48.31	48.90	49,029,500	-0.66(-1.32%)
Jun 09, 2008	48.75	49.59	48.50	49.56	43,552,364	+1.27(+2.63%)
Jun 06, 2008	49.96	50.35	48.22	48.29	61,692,416	-1.40(-2.82%)
Jun 05, 2008	47.99	49.69	47.92	49.69	54,404,044	+1.98(+4.15%)
Jun 04, 2008	47.46	48.26	47.29	47.71	61,305,276	+0.02(+0.05%)
Jun 03, 2008	48.79	49.11	47.63	47.69	56,591,084	-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.