Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.62	46.68	45.82	45.93	0	-0.46(-0.99%)
Aug 28, 2008	46.46	46.55	45.42	46.39	16,649,415	+0.30(+0.65%)
Aug 27, 2008	46.15	46.29	45.66	46.09	15,462,762	+0.44(+0.97%)
Aug 26, 2008	45.65	45.85	45.15	45.65	17,574,776	+0.15(+0.33%)
Aug 25, 2008	47.13	47.13	45.25	45.50	21,319,248	-1.38(-2.94%)
Aug 22, 2008	46.65	47.24	46.43	46.88	16,114,936	-0.22(-0.47%)
Aug 21, 2008	46.43	47.41	46.37	47.10	21,095,824	+1.10(+2.38%)
Aug 20, 2008	45.40	46.29	44.96	46.00	21,969,208	+0.93(+2.07%)
Aug 19, 2008	44.03	45.40	44.03	45.07	20,433,902	+0.81(+1.83%)
Aug 18, 2008	45.06	45.40	44.06	44.26	19,513,466	-0.56(-1.26%)
Aug 15, 2008	45.46	45.61	44.51	44.83	0	-0.89(-1.96%)
Aug 14, 2008	45.34	46.20	44.95	45.72	27,239,466	+0.18(+0.39%)
Aug 13, 2008	44.05	45.59	43.94	45.54	29,028,608	+1.42(+3.21%)
Aug 12, 2008	44.80	44.80	43.90	44.13	24,012,626	-0.27(-0.62%)
Aug 11, 2008	44.68	44.95	43.86	44.40	21,604,914	-0.17(-0.38%)
Aug 08, 2008	43.76	44.59	43.24	44.57	26,680,084	+0.51(+1.16%)
Aug 07, 2008	44.79	45.05	44.00	44.06	23,889,660	-0.60(-1.34%)
Aug 06, 2008	43.50	44.79	43.31	44.66	36,998,180	+1.09(+2.51%)
Aug 05, 2008	43.59	43.99	42.70	43.56	41,590,444	-0.16(-0.37%)
Aug 04, 2008	44.39	44.76	43.35	43.73	31,268,598	-0.80(-1.79%)
Aug 01, 2008	44.35	45.13	44.08	44.52	24,785,452	-0.13(-0.30%)
Jul 31, 2008	45.50	45.94	44.47	44.66	28,650,144	-1.43(-3.09%)
Jul 30, 2008	43.89	46.17	43.53	46.08	32,756,870	+2.33(+5.34%)
Jul 29, 2008	43.75	44.20	43.02	43.75	26,671,852	+0.18(+0.42%)
Jul 28, 2008	43.76	44.08	43.37	43.56	20,764,432	-0.04(-0.08%)
Jul 25, 2008	43.33	44.34	43.25	43.60	27,315,122	+0.30(+0.68%)
Jul 24, 2008	43.65	44.09	43.06	43.30	35,903,940	-0.34(-0.79%)
Jul 23, 2008	45.28	45.32	43.48	43.65	36,172,360	-1.57(-3.48%)
Jul 22, 2008	45.69	46.21	44.96	45.22	28,547,026	-0.68(-1.47%)
Jul 21, 2008	45.72	45.92	45.14	45.90	31,483,076	+0.45(+1.00%)
Jul 18, 2008	45.38	45.99	44.99	45.44	30,567,788	+0.20(+0.44%)
Jul 17, 2008	45.49	45.81	44.34	45.24	38,884,568	-0.38(-0.83%)
Jul 16, 2008	47.18	47.32	45.45	45.62	38,255,256	-1.60(-3.39%)
Jul 15, 2008	48.71	49.03	47.07	47.22	28,900,530	-1.78(-3.64%)
Jul 14, 2008	48.91	49.28	48.32	49.01	22,125,670	+0.29(+0.60%)
Jul 11, 2008	50.15	50.48	48.14	48.72	32,914,120	-2.11(-4.16%)
Jul 10, 2008	49.50	50.83	48.87	50.83	34,279,604	+1.24(+2.49%)
Jul 09, 2008	50.85	51.11	49.50	49.59	27,071,918	-0.99(-1.96%)
Jul 08, 2008	50.73	51.25	49.93	50.59	36,850,536	-0.54(-1.06%)
Jul 07, 2008	51.81	52.47	50.59	51.13	28,927,508	-0.96(-1.84%)
Jul 04, 2008	51.64	52.51	51.23	52.09	17,805,040	+0.00(+0.00%)
Jul 03, 2008	51.64	52.51	51.23	52.09	17,805,040	+0.64(+1.24%)
Jul 02, 2008	52.33	52.81	51.32	51.45	33,289,178	-0.88(-1.68%)
Jul 01, 2008	51.89	52.60	51.61	52.32	25,434,568	-0.03(-0.05%)
Jun 30, 2008	51.91	52.56	51.49	52.35	23,369,800	+0.70(+1.36%)
Jun 27, 2008	51.40	52.45	51.40	51.65	32,331,470	+0.21(+0.40%)
Jun 26, 2008	52.35	52.93	51.44	51.44	27,695,982	-1.03(-1.96%)
Jun 25, 2008	52.18	52.90	51.41	52.47	26,856,456	+0.38(+0.73%)
Jun 24, 2008	52.06	52.56	51.76	52.09	19,855,894	-0.22(-0.42%)
Jun 23, 2008	50.71	52.32	50.71	52.31	23,066,118	+1.29(+2.53%)
Jun 20, 2008	51.39	51.80	50.75	51.02	28,460,084	-0.13(-0.25%)
Jun 19, 2008	52.58	52.83	51.15	51.15	29,055,182	-1.27(-2.42%)
Jun 18, 2008	52.77	52.97	51.66	52.42	24,651,294	-0.59(-1.11%)
Jun 17, 2008	52.70	53.28	52.31	53.01	17,354,202	+0.46(+0.88%)
Jun 16, 2008	52.55	53.29	52.34	52.54	14,306,617	+0.05(+0.09%)
Jun 13, 2008	51.46	52.67	51.23	52.49	17,720,106	+0.71(+1.37%)
Jun 12, 2008	52.21	52.21	51.53	51.79	25,156,862	-0.72(-1.37%)
Jun 11, 2008	52.57	52.80	51.90	52.50	21,144,452	+0.34(+0.65%)
Jun 10, 2008	52.67	53.44	51.57	52.17	29,299,752	-1.28(-2.39%)
Jun 09, 2008	52.78	53.50	52.55	53.44	21,843,706	+0.90(+1.71%)
Jun 06, 2008	53.13	53.95	51.94	52.55	35,175,384	-0.26(-0.49%)
Jun 05, 2008	50.91	52.94	50.91	52.80	26,358,452	+2.09(+4.11%)
Jun 04, 2008	51.32	51.61	50.45	50.72	26,037,798	-0.96(-1.86%)
Jun 03, 2008	52.30	52.93	51.56	51.68	26,585,534	-0.80(-1.52%)

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.