Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	47.42	47.42	46.55	46.55	0	-0.68(-1.44%)
Aug 28, 2008	47.16	47.24	46.48	47.23	34,867,384	+0.41(+0.88%)
Aug 27, 2008	46.94	47.29	46.55	46.82	35,019,360	+0.30(+0.65%)
Aug 26, 2008	45.86	46.55	45.86	46.52	32,229,438	+0.72(+1.58%)
Aug 25, 2008	46.70	46.87	45.76	45.80	35,464,396	-0.93(-1.98%)
Aug 22, 2008	46.55	46.95	46.05	46.72	0	-0.03(-0.06%)
Aug 21, 2008	46.13	47.10	45.97	46.75	42,345,304	+0.90(+1.95%)
Aug 20, 2008	45.70	46.35	45.02	45.86	44,633,596	+0.50(+1.10%)
Aug 19, 2008	44.44	45.54	44.44	45.35	38,037,744	+0.83(+1.86%)
Aug 18, 2008	45.07	45.41	44.39	44.53	39,433,212	-0.31(-0.70%)
Aug 15, 2008	44.85	44.97	44.33	44.84	0	-0.22(-0.49%)
Aug 14, 2008	45.15	45.47	44.75	45.06	44,424,760	-0.42(-0.92%)
Aug 13, 2008	44.69	45.75	44.69	45.48	52,667,828	+0.75(+1.68%)
Aug 12, 2008	45.72	45.76	44.52	44.73	44,678,216	-0.74(-1.64%)
Aug 11, 2008	45.69	45.94	44.83	45.48	41,787,508	-0.33(-0.71%)
Aug 08, 2008	44.74	45.88	44.40	45.80	50,386,840	+0.74(+1.65%)
Aug 07, 2008	45.78	46.03	44.98	45.06	43,521,296	-0.52(-1.14%)
Aug 06, 2008	45.67	45.76	44.94	45.58	52,918,648	-0.01(-0.03%)
Aug 05, 2008	44.51	45.59	44.34	45.59	68,896,272	+1.02(+2.28%)
Aug 04, 2008	46.33	46.62	44.30	44.57	65,114,416	-1.82(-3.91%)
Aug 01, 2008	46.87	47.19	46.23	46.38	49,440,392	-0.41(-0.88%)
Jul 31, 2008	47.61	48.03	46.66	46.80	70,240,824	-2.30(-4.68%)
Jul 30, 2008	47.07	49.32	46.86	49.10	62,251,496	+2.02(+4.30%)
Jul 29, 2008	47.07	47.25	46.40	47.07	44,421,796	+0.13(+0.27%)
Jul 28, 2008	47.64	47.85	46.93	46.94	41,277,940	-0.59(-1.25%)
Jul 25, 2008	47.14	47.95	46.99	47.54	47,259,332	+0.52(+1.11%)
Jul 24, 2008	47.25	47.68	46.39	47.01	63,154,684	-0.11(-0.23%)
Jul 23, 2008	48.28	48.29	46.90	47.12	53,313,580	-1.09(-2.26%)
Jul 22, 2008	48.04	48.43	47.46	48.21	47,925,576	-0.07(-0.14%)
Jul 21, 2008	47.62	48.28	47.19	48.28	42,632,300	+0.84(+1.77%)
Jul 18, 2008	46.91	47.44	46.51	47.44	62,110,436	+0.70(+1.51%)
Jul 17, 2008	47.30	47.59	46.02	46.74	67,336,904	-0.28(-0.59%)
Jul 16, 2008	47.65	47.71	46.20	47.02	69,448,352	-0.80(-1.68%)
Jul 15, 2008	49.84	49.85	47.64	47.82	58,922,436	-1.88(-3.78%)
Jul 14, 2008	50.04	50.31	49.15	49.70	37,041,628	-0.03(-0.07%)
Jul 11, 2008	50.20	50.41	49.06	49.74	50,577,520	-0.34(-0.67%)
Jul 10, 2008	49.05	50.07	48.74	50.07	53,197,224	+1.02(+2.08%)
Jul 09, 2008	50.13	50.74	48.95	49.06	49,981,816	-0.95(-1.90%)
Jul 08, 2008	50.11	50.50	49.38	50.00	61,710,600	-0.59(-1.16%)
Jul 07, 2008	51.12	51.71	50.26	50.59	50,945,972	-0.77(-1.50%)
Jul 04, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.00(+0.00%)
Jul 03, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.50(+0.98%)
Jul 02, 2008	51.49	52.15	50.76	50.86	58,913,944	-0.55(-1.06%)
Jul 01, 2008	51.13	51.41	50.48	51.41	44,728,420	+0.13(+0.25%)
Jun 30, 2008	50.51	51.32	50.51	51.28	46,204,168	+0.92(+1.83%)
Jun 27, 2008	50.53	50.93	50.12	50.36	48,609,408	+0.08(+0.16%)
Jun 26, 2008	51.02	51.51	50.25	50.28	45,269,080	-0.69(-1.36%)
Jun 25, 2008	50.77	51.49	50.01	50.97	46,557,752	+0.40(+0.78%)
Jun 24, 2008	50.93	51.20	50.24	50.57	37,100,024	-0.45(-0.89%)
Jun 23, 2008	49.52	51.03	49.51	51.03	40,562,060	+1.62(+3.29%)
Jun 20, 2008	50.21	50.29	49.32	49.40	62,190,960	-0.51(-1.03%)
Jun 19, 2008	51.23	51.32	49.75	49.92	45,723,628	-1.19(-2.32%)
Jun 18, 2008	51.25	51.59	50.74	51.10	40,387,828	-0.46(-0.89%)
Jun 17, 2008	51.13	51.78	50.90	51.56	37,856,196	+0.37(+0.72%)
Jun 16, 2008	51.49	51.62	51.08	51.20	31,802,308	-0.22(-0.42%)
Jun 13, 2008	50.35	51.44	50.23	51.41	36,178,988	+0.76(+1.49%)
Jun 12, 2008	51.19	51.45	50.52	50.66	55,451,096	-0.90(-1.75%)
Jun 11, 2008	51.67	52.02	51.07	51.56	41,393,900	+0.42(+0.82%)
Jun 10, 2008	51.19	51.78	50.52	51.14	46,885,596	-0.69(-1.32%)
Jun 09, 2008	50.98	51.86	50.71	51.83	41,647,960	+1.33(+2.63%)
Jun 06, 2008	52.24	52.66	50.43	50.50	58,994,804	-1.47(-2.82%)
Jun 05, 2008	50.18	51.96	50.11	51.96	52,025,128	+2.07(+4.15%)
Jun 04, 2008	49.63	50.46	49.46	49.89	58,624,592	+0.02(+0.05%)
Jun 03, 2008	51.02	51.35	49.81	49.87	54,116,536	-1.22(-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.