Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.11	46.15	45.02	45.46	180,691,056	-0.11(-0.24%)
Jul 30, 2008	45.46	45.82	44.88	45.57	165,601,008	+0.23(+0.51%)
Jul 29, 2008	45.34	45.54	44.57	45.34	142,260,960	+0.92(+2.07%)
Jul 28, 2008	45.27	45.52	44.21	44.42	123,906,424	-0.85(-1.88%)
Jul 25, 2008	44.98	45.48	44.76	45.27	111,583,272	+0.58(+1.30%)
Jul 24, 2008	45.59	45.61	44.65	44.69	145,455,184	-0.68(-1.50%)
Jul 23, 2008	44.84	45.89	44.72	45.37	169,072,512	+0.59(+1.32%)
Jul 22, 2008	44.02	44.81	43.86	44.78	152,487,456	+0.00(+0.00%)
Jul 21, 2008	45.00	45.19	44.49	44.78	127,680,208	+0.19(+0.43%)
Jul 18, 2008	45.17	45.17	44.59	44.59	160,642,560	-1.05(-2.30%)
Jul 17, 2008	45.56	45.82	44.98	45.64	195,330,176	+0.30(+0.66%)
Jul 16, 2008	44.30	45.38	43.92	45.34	186,004,448	+1.10(+2.49%)
Jul 15, 2008	44.01	44.93	43.30	44.24	283,790,048	+0.01(+0.02%)
Jul 14, 2008	45.13	45.18	44.07	44.23	177,320,880	-0.33(-0.74%)
Jul 11, 2008	44.81	45.27	43.85	44.56	265,428,160	-0.72(-1.59%)
Jul 10, 2008	44.82	45.42	44.38	45.28	238,742,768	+0.53(+1.18%)
Jul 09, 2008	45.96	46.03	44.73	44.75	168,381,392	-1.22(-2.65%)
Jul 08, 2008	44.95	46.01	44.77	45.97	206,183,408	+1.07(+2.38%)
Jul 07, 2008	45.05	45.46	44.24	44.90	180,970,896	+0.27(+0.60%)
Jul 04, 2008	44.98	45.08	44.28	44.63	123,118,208	+0.00(+0.00%)
Jul 03, 2008	44.98	45.08	44.28	44.63	123,118,208	-0.08(-0.18%)
Jul 02, 2008	45.96	46.13	44.64	44.71	200,005,024	-1.10(-2.40%)
Jul 01, 2008	44.86	45.86	44.68	45.81	245,498,784	+0.64(+1.42%)
Jun 30, 2008	45.53	45.83	45.15	45.17	132,962,272	-0.48(-1.05%)
Jun 27, 2008	45.58	45.90	44.97	45.65	181,316,736	+0.00(+0.00%)
Jun 26, 2008	46.70	46.70	45.64	45.65	189,899,632	-1.92(-4.04%)
Jun 25, 2008	47.01	48.00	46.94	47.57	179,621,440	+0.76(+1.62%)
Jun 24, 2008	46.83	47.37	46.41	46.81	178,277,184	-0.24(-0.51%)
Jun 23, 2008	47.62	47.74	46.98	47.05	131,498,248	-0.37(-0.78%)
Jun 20, 2008	48.34	48.35	47.21	47.42	197,404,768	-1.35(-2.77%)
Jun 19, 2008	47.92	49.01	47.61	48.77	221,314,080	+0.75(+1.56%)
Jun 18, 2008	48.26	48.45	47.83	48.02	169,307,952	-0.52(-1.07%)
Jun 17, 2008	48.95	49.06	48.47	48.54	122,929,968	-0.26(-0.53%)
Jun 16, 2008	48.12	49.02	48.07	48.80	136,321,552	+0.43(+0.89%)
Jun 13, 2008	47.70	48.47	47.46	48.37	167,844,896	+0.95(+2.00%)
Jun 12, 2008	47.71	48.11	47.00	47.42	189,848,544	+0.04(+0.08%)
Jun 11, 2008	48.45	48.52	47.35	47.38	170,284,032	-1.16(-2.39%)
Jun 10, 2008	48.50	48.94	48.16	48.54	162,731,216	-0.23(-0.47%)
Jun 09, 2008	49.11	49.19	47.95	48.77	208,866,672	-0.26(-0.53%)
Jun 06, 2008	50.11	50.21	49.02	49.03	189,097,696	-1.52(-3.01%)
Jun 05, 2008	49.87	50.61	49.70	50.55	126,635,656	+0.79(+1.59%)
Jun 04, 2008	48.97	50.10	48.94	49.76	174,896,000	+0.63(+1.28%)
Jun 03, 2008	49.59	49.90	48.67	49.13	167,642,096	-0.27(-0.55%)
Jun 02, 2008	49.92	49.92	48.96	49.40	144,350,688	-0.61(-1.22%)
May 30, 2008	49.89	50.24	49.75	50.01	94,028,912	+0.32(+0.64%)
May 29, 2008	49.27	49.97	49.25	49.69	143,910,208	+0.44(+0.89%)
May 28, 2008	49.28	49.36	48.75	49.25	121,363,088	+0.20(+0.41%)
May 27, 2008	48.32	49.11	48.29	49.05	106,959,728	+0.85(+1.76%)
May 26, 2008	48.18	48.35	47.82	48.20	121,708,032	+0.00(+0.00%)
May 23, 2008	48.18	48.35	47.82	48.20	121,702,456	-0.15(-0.31%)
May 22, 2008	48.30	48.69	48.11	48.35	153,160,864	+0.17(+0.35%)
May 21, 2008	49.31	49.60	48.02	48.18	192,779,424	-1.09(-2.21%)
May 20, 2008	49.45	49.47	48.89	49.27	137,147,872	-0.38(-0.77%)
May 19, 2008	50.05	50.47	49.34	49.65	140,055,232	-0.36(-0.72%)
May 16, 2008	50.09	50.11	49.45	50.01	146,539,488	+0.04(+0.08%)
May 15, 2008	49.11	50.02	48.98	49.97	157,178,080	+0.86(+1.75%)
May 14, 2008	49.42	49.93	49.04	49.11	143,537,920	-0.11(-0.22%)
May 13, 2008	49.13	49.33	48.76	49.22	85,418,640	+0.13(+0.26%)
May 12, 2008	48.28	49.19	48.20	49.09	89,615,360	+0.88(+1.83%)
May 09, 2008	48.03	48.46	47.90	48.21	97,052,272	-0.19(-0.39%)
May 08, 2008	48.24	48.70	48.06	48.40	128,021,288	+0.36(+0.75%)
May 07, 2008	48.93	49.23	47.87	48.04	139,861,664	-0.89(-1.82%)
May 06, 2008	48.49	49.13	48.14	48.93	139,534,192	+0.30(+0.62%)
May 05, 2008	48.73	49.03	48.40	48.63	75,589,744	-0.14(-0.29%)
May 02, 2008	49.19	49.19	48.34	48.77	124,963,816	+0.07(+0.14%)

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.