Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.56	46.71	46.07	46.07	0	-0.64(-1.37%)
Aug 28, 2008	46.76	46.90	46.56	46.72	12,455,311	+0.13(+0.28%)
Aug 27, 2008	46.26	46.70	46.00	46.58	12,839,207	+0.33(+0.71%)
Aug 26, 2008	46.26	46.46	45.96	46.26	9,843,666	-0.06(-0.13%)
Aug 25, 2008	46.61	46.68	46.15	46.32	12,542,202	-0.41(-0.87%)
Aug 22, 2008	46.48	46.89	46.33	46.72	0	+0.09(+0.20%)
Aug 21, 2008	46.24	46.80	46.13	46.63	11,984,363	+0.13(+0.28%)
Aug 20, 2008	46.56	46.81	46.18	46.50	15,711,571	-0.05(-0.10%)
Aug 19, 2008	46.22	46.70	46.22	46.55	13,961,877	+0.04(+0.08%)
Aug 18, 2008	46.85	46.85	46.32	46.51	15,051,497	-0.16(-0.34%)
Aug 15, 2008	46.33	46.72	46.30	46.66	0	+0.09(+0.20%)
Aug 14, 2008	46.58	46.97	46.21	46.57	14,459,810	-0.01(-0.01%)
Aug 13, 2008	46.89	47.00	46.45	46.58	16,204,121	-0.33(-0.70%)
Aug 12, 2008	46.75	47.02	46.64	46.91	13,293,992	+0.03(+0.06%)
Aug 11, 2008	46.73	47.04	46.51	46.88	15,640,131	+0.07(+0.15%)
Aug 08, 2008	46.30	46.89	46.04	46.81	18,452,090	+0.59(+1.27%)
Aug 07, 2008	46.17	46.51	45.80	46.22	21,677,264	-0.27(-0.59%)
Aug 06, 2008	46.02	46.77	45.85	46.49	28,630,012	+0.41(+0.88%)
Aug 05, 2008	45.34	46.12	45.22	46.09	30,846,166	+0.96(+2.13%)
Aug 04, 2008	44.60	45.41	44.47	45.13	20,933,868	+0.58(+1.29%)
Aug 01, 2008	44.81	45.01	44.44	44.55	13,837,364	-0.24(-0.54%)
Jul 31, 2008	44.35	45.17	44.35	44.79	21,090,608	+0.26(+0.57%)
Jul 30, 2008	44.94	44.94	44.30	44.54	20,671,526	-0.26(-0.58%)
Jul 29, 2008	44.80	45.14	44.68	44.80	19,890,596	+0.00(+0.00%)
Jul 28, 2008	45.11	45.13	44.76	44.80	15,002,254	-0.36(-0.80%)
Jul 25, 2008	45.06	45.28	44.85	45.16	16,057,446	+0.24(+0.54%)
Jul 24, 2008	44.65	45.30	44.30	44.92	25,287,992	+0.26(+0.57%)
Jul 23, 2008	44.62	44.71	44.24	44.66	15,678,558	+0.18(+0.41%)
Jul 22, 2008	43.84	44.65	43.84	44.48	23,771,864	+0.58(+1.31%)
Jul 21, 2008	44.47	44.47	43.83	43.90	17,242,076	-0.46(-1.05%)
Jul 18, 2008	44.32	44.63	44.19	44.37	19,724,454	-0.01(-0.01%)
Jul 17, 2008	44.77	44.78	43.83	44.37	21,732,782	-0.24(-0.53%)
Jul 16, 2008	44.33	45.01	44.16	44.61	28,865,712	+0.32(+0.72%)
Jul 15, 2008	43.90	44.47	43.69	44.29	36,997,556	+0.84(+1.94%)
Jul 14, 2008	43.46	43.79	43.24	43.44	16,990,020	+0.10(+0.23%)
Jul 11, 2008	43.38	43.65	43.18	43.35	25,423,100	-0.44(-1.02%)
Jul 10, 2008	43.22	43.96	43.22	43.79	26,597,748	+0.50(+1.15%)
Jul 09, 2008	43.27	43.83	43.19	43.29	21,309,910	-0.02(-0.05%)
Jul 08, 2008	42.62	43.36	42.62	43.31	23,658,170	+0.63(+1.47%)
Jul 07, 2008	42.59	43.14	42.44	42.69	22,175,152	+0.08(+0.20%)
Jul 04, 2008	42.10	42.76	42.03	42.60	11,795,458	+0.00(+0.00%)
Jul 03, 2008	42.10	42.76	42.03	42.60	11,795,458	+0.31(+0.74%)
Jul 02, 2008	42.48	42.59	42.20	42.29	16,368,380	-0.03(-0.08%)
Jul 01, 2008	41.70	42.51	41.70	42.32	25,432,014	+0.23(+0.54%)
Jun 30, 2008	41.57	42.27	41.28	42.09	19,133,396	+0.50(+1.21%)
Jun 27, 2008	42.00	42.33	41.48	41.59	29,168,332	-0.45(-1.07%)
Jun 26, 2008	42.31	42.75	42.04	42.04	18,974,186	-0.67(-1.56%)
Jun 25, 2008	42.41	42.97	42.34	42.71	15,861,077	+0.37(+0.87%)
Jun 24, 2008	41.93	42.42	41.93	42.34	16,345,096	+0.28(+0.67%)
Jun 23, 2008	42.00	42.17	41.84	42.06	13,283,426	+0.15(+0.36%)
Jun 20, 2008	42.06	42.27	41.79	41.91	25,122,684	-0.37(-0.87%)
Jun 19, 2008	42.07	42.51	41.96	42.27	13,894,407	+0.12(+0.28%)
Jun 18, 2008	42.71	43.16	42.00	42.16	19,635,922	-0.75(-1.75%)
Jun 17, 2008	43.20	43.34	42.85	42.91	11,164,984	-0.16(-0.38%)
Jun 16, 2008	43.15	43.28	42.85	43.07	12,205,410	-0.28(-0.65%)
Jun 13, 2008	43.03	43.42	43.01	43.35	13,663,132	+0.38(+0.88%)
Jun 12, 2008	42.68	43.07	42.63	42.97	14,893,863	+0.32(+0.75%)
Jun 11, 2008	42.86	43.08	42.59	42.65	15,885,963	-0.27(-0.64%)
Jun 10, 2008	43.10	43.12	42.66	42.93	15,546,126	-0.01(-0.02%)
Jun 09, 2008	43.10	43.31	42.72	42.93	13,292,726	-0.09(-0.20%)
Jun 06, 2008	43.56	43.67	42.97	43.02	21,808,958	-0.79(-1.79%)
Jun 05, 2008	43.61	43.90	43.50	43.80	13,268,072	+0.27(+0.62%)
Jun 04, 2008	43.63	43.79	43.35	43.54	13,700,545	-0.14(-0.31%)
Jun 03, 2008	43.58	43.86	43.46	43.67	17,369,570	+0.16(+0.38%)
Jun 02, 2008	43.54	43.83	43.27	43.51	14,721,937	-0.15(-0.34%)
May 30, 2008	43.50	43.85	43.41	43.66	16,807,008	+0.21(+0.48%)
May 29, 2008	42.30	43.60	42.22	43.45	20,275,544	+1.01(+2.37%)
May 28, 2008	42.65	42.72	42.29	42.44	22,591,838	-0.18(-0.41%)
May 27, 2008	42.40	42.74	42.40	42.62	12,776,372	+0.15(+0.35%)
May 26, 2008	42.74	42.84	42.43	42.47	0	+0.00(+0.00%)
May 23, 2008	42.74	42.84	42.43	42.47	13,869,807	-0.32(-0.75%)
May 22, 2008	42.97	43.01	42.66	42.79	15,106,825	-0.21(-0.49%)
May 21, 2008	43.43	43.63	42.90	43.00	17,146,152	-0.27(-0.64%)
May 20, 2008	43.46	43.79	43.20	43.27	19,279,452	-0.31(-0.72%)
May 19, 2008	43.57	43.69	43.35	43.59	13,372,732	-0.03(-0.07%)
May 16, 2008	43.77	43.77	43.37	43.62	14,926,684	+0.00(+0.00%)
May 15, 2008	43.82	43.82	43.40	43.62	12,852,442	-0.09(-0.19%)
May 14, 2008	43.56	43.90	43.44	43.71	13,791,158	+0.26(+0.60%)
May 13, 2008	43.67	43.83	43.37	43.44	14,571,324	-0.20(-0.45%)
May 12, 2008	43.56	43.76	43.37	43.64	11,782,326	+0.10(+0.24%)
May 09, 2008	43.52	43.81	43.41	43.54	13,389,163	-0.23(-0.52%)
May 08, 2008	43.85	43.94	43.63	43.77	14,437,000	-0.01(-0.02%)
May 07, 2008	44.14	44.28	43.69	43.77	19,303,892	-0.44(-0.99%)
May 06, 2008	44.29	44.47	44.03	44.21	14,502,874	-0.21(-0.47%)
May 05, 2008	44.51	44.69	44.30	44.42	16,127,475	-0.24(-0.53%)
May 02, 2008	44.16	44.69	44.16	44.65	19,202,786	+0.29(+0.66%)
May 01, 2008	43.92	44.41	43.80	44.36	20,124,240	+0.47(+1.07%)
Apr 30, 2008	44.12	44.27	43.78	43.89	20,024,340	-0.07(-0.15%)
Apr 29, 2008	43.99	44.15	43.92	43.95	11,780,625	-0.09(-0.19%)
Apr 28, 2008	44.03	44.27	43.94	44.04	13,868,100	+0.01(+0.01%)
Apr 25, 2008	44.20	44.29	43.79	44.03	14,035,990	-0.04(-0.09%)
Apr 24, 2008	43.97	44.31	43.84	44.07	14,694,680	+0.11(+0.25%)
Apr 23, 2008	43.91	44.15	43.67	43.96	16,268,958	+0.14(+0.31%)
Apr 22, 2008	43.22	43.94	43.04	43.82	20,155,680	+0.44(+1.01%)
Apr 21, 2008	43.34	43.55	43.21	43.39	13,720,153	-0.12(-0.29%)
Apr 18, 2008	43.22	43.70	43.14	43.51	16,418,861	+0.49(+1.14%)
Apr 17, 2008	42.94	43.18	42.88	43.02	13,515,165	+0.04(+0.09%)
Apr 16, 2008	43.04	43.12	42.61	42.98	19,287,842	+0.03(+0.08%)
Apr 15, 2008	42.93	43.19	42.52	42.95	26,538,704	-0.06(-0.14%)
Apr 14, 2008	43.17	43.45	43.01	43.01	15,794,621	-0.17(-0.39%)
Apr 11, 2008	43.31	43.67	43.14	43.18	14,116,354	-0.22(-0.50%)
Apr 10, 2008	43.35	43.55	43.27	43.39	12,644,734	+0.03(+0.06%)
Apr 09, 2008	43.32	43.50	43.14	43.37	13,130,560	-0.02(-0.05%)
Apr 08, 2008	43.16	43.58	43.01	43.39	13,545,206	+0.12(+0.27%)
Apr 07, 2008	42.95	43.33	42.85	43.27	13,607,547	+0.27(+0.62%)
Apr 04, 2008	42.68	43.14	42.54	43.00	12,350,506	+0.30(+0.70%)
Apr 03, 2008	42.39	42.90	42.39	42.70	11,695,630	-0.03(-0.06%)
Apr 02, 2008	43.08	43.16	42.62	42.72	14,967,308	-0.37(-0.85%)
Apr 01, 2008	42.61	43.12	42.20	43.09	17,127,598	+0.65(+1.54%)
Mar 31, 2008	42.06	42.53	41.68	42.44	20,892,994	+0.45(+1.08%)
Mar 28, 2008	42.01	42.52	41.91	41.99	13,383,220	-0.29(-0.68%)
Mar 27, 2008	42.40	42.69	42.21	42.27	16,466,525	-0.05(-0.12%)
Mar 26, 2008	42.01	42.42	42.01	42.33	17,357,040	+0.10(+0.23%)
Mar 25, 2008	42.48	42.61	42.10	42.23	14,538,118	-0.22(-0.52%)
Mar 24, 2008	42.63	42.88	42.29	42.45	15,114,688	-0.32(-0.75%)
Mar 21, 2008	42.50	42.85	42.44	42.77	24,880,180	+0.00(+0.00%)
Mar 20, 2008	42.50	42.85	42.44	42.77	24,880,180	+0.33(+0.77%)
Mar 19, 2008	42.78	43.05	42.40	42.44	24,222,026	-0.28(-0.66%)
Mar 18, 2008	42.35	42.72	42.15	42.72	23,024,704	+0.83(+1.98%)
Mar 17, 2008	40.32	42.06	40.32	41.89	33,712,788	+0.91(+2.22%)
Mar 14, 2008	41.46	41.46	40.72	40.98	31,848,394	-0.10(-0.25%)
Mar 13, 2008	40.90	41.50	40.34	41.09	24,168,072	+0.17(+0.42%)
Mar 12, 2008	40.85	41.30	40.65	40.92	20,074,352	+0.07(+0.18%)
Mar 11, 2008	40.40	40.91	40.23	40.85	21,852,652	+0.73(+1.81%)
Mar 10, 2008	40.36	40.39	40.02	40.12	21,751,276	-0.12(-0.29%)
Mar 07, 2008	40.60	40.83	40.17	40.24	22,842,590	-0.73(-1.79%)
Mar 06, 2008	41.18	41.41	40.89	40.97	18,553,816	-0.33(-0.79%)
Mar 05, 2008	41.06	41.40	40.98	41.30	20,865,276	+0.32(+0.78%)
Mar 04, 2008	40.62	41.08	40.57	40.98	21,931,994	+0.27(+0.66%)
Mar 03, 2008	40.56	40.76	40.31	40.71	13,514,756	+0.18(+0.44%)
Feb 29, 2008	41.02	41.05	40.48	40.53	18,386,642	-0.49(-1.20%)
Feb 28, 2008	41.28	41.53	40.89	41.02	13,062,185	-0.22(-0.52%)
Feb 27, 2008	41.35	41.77	41.19	41.24	14,628,387	-0.44(-1.07%)
Feb 26, 2008	41.65	41.91	41.48	41.68	14,092,591	-0.08(-0.20%)
Feb 25, 2008	41.44	41.83	41.35	41.77	15,254,041	+0.44(+1.06%)
Feb 22, 2008	41.06	41.40	40.89	41.33	15,502,376	+0.13(+0.32%)
Feb 21, 2008	41.46	41.59	41.05	41.20	16,944,566	-0.16(-0.40%)
Feb 20, 2008	41.65	41.68	41.29	41.36	21,053,534	-0.28(-0.68%)
Feb 19, 2008	41.38	41.76	41.25	41.65	15,886,601	+0.50(+1.21%)
Feb 18, 2008	41.00	41.28	40.85	41.15	0	+0.00(+0.00%)
Feb 15, 2008	41.00	41.28	40.85	41.15	18,214,914	+0.07(+0.18%)
Feb 14, 2008	41.41	41.63	40.97	41.08	16,607,022	-0.41(-0.98%)
Feb 13, 2008	40.95	41.70	40.95	41.48	17,106,052	+0.29(+0.70%)
Feb 12, 2008	40.65	41.31	40.57	41.19	17,458,762	+0.71(+1.76%)
Feb 11, 2008	40.64	40.65	40.14	40.48	17,018,638	-0.10(-0.24%)
Feb 08, 2008	41.12	41.34	40.52	40.58	20,389,792	-0.51(-1.24%)
Feb 07, 2008	41.09	41.33	40.89	41.09	20,931,642	-0.16(-0.38%)
Feb 06, 2008	41.33	41.46	41.07	41.25	14,608,772	+0.12(+0.29%)
Feb 05, 2008	41.68	41.70	41.08	41.13	17,304,384	-0.39(-0.95%)
Feb 04, 2008	41.46	41.68	41.21	41.52	12,192,510	+0.07(+0.17%)
Feb 01, 2008	41.44	41.93	41.05	41.45	18,007,556	+0.14(+0.35%)
Jan 31, 2008	40.47	41.47	40.38	41.31	32,524,652	+0.63(+1.54%)
Jan 30, 2008	41.19	41.21	40.56	40.68	20,871,476	-0.52(-1.25%)
Jan 29, 2008	41.44	41.47	41.10	41.19	15,399,257	-0.02(-0.05%)
Jan 28, 2008	40.99	41.30	40.89	41.21	15,564,347	+0.35(+0.86%)
Jan 25, 2008	41.57	41.86	40.78	40.86	36,349,188	-0.69(-1.65%)
Jan 24, 2008	42.22	42.22	41.44	41.55	27,643,994	-0.45(-1.07%)
Jan 23, 2008	42.52	42.90	40.64	42.00	34,918,940	-0.70(-1.64%)
Jan 22, 2008	42.31	43.67	42.20	42.70	45,076,372	-0.67(-1.54%)
Jan 21, 2008	44.59	44.59	43.18	43.37	0	+0.00(+0.00%)
Jan 18, 2008	44.59	44.59	43.18	43.37	34,724,912	-1.01(-2.27%)
Jan 17, 2008	44.73	44.85	44.21	44.37	28,029,462	-0.31(-0.70%)
Jan 16, 2008	44.05	45.04	44.05	44.69	28,448,186	+0.36(+0.81%)
Jan 15, 2008	44.29	44.60	44.12	44.33	17,648,218	-0.12(-0.28%)
Jan 14, 2008	44.67	44.67	44.03	44.45	17,826,090	+0.05(+0.10%)
Jan 11, 2008	44.05	44.50	44.05	44.41	23,757,358	-0.02(-0.04%)
Jan 10, 2008	44.11	44.64	44.06	44.43	19,938,304	+0.07(+0.16%)
Jan 09, 2008	43.82	44.67	43.82	44.35	29,792,528	+0.56(+1.28%)
Jan 08, 2008	43.86	44.32	43.57	43.79	20,603,300	+0.05(+0.12%)
Jan 07, 2008	43.02	43.97	43.01	43.74	18,882,726	+0.67(+1.55%)
Jan 04, 2008	42.99	43.44	42.99	43.07	19,435,890	-0.06(-0.14%)
Jan 03, 2008	43.01	43.44	42.76	43.13	14,182,187	+0.01(+0.03%)
Jan 02, 2008	43.54	43.83	42.99	43.12	18,298,172	-0.52(-1.18%)
Jan 01, 2008	44.02	44.05	43.54	43.63	0	+0.00(+0.00%)
Dec 31, 2007	44.02	44.05	43.54	43.63	13,016,102	-0.44(-1.01%)
Dec 28, 2007	44.32	44.44	43.85	44.08	8,037,061	+0.03(+0.07%)
Dec 27, 2007	43.90	44.47	43.84	44.05	11,655,903	-0.15(-0.34%)
Dec 26, 2007	44.47	44.48	44.07	44.20	9,782,731	-0.20(-0.46%)
Dec 24, 2007	44.23	44.68	44.22	44.40	4,237,253	-0.10(-0.24%)
Dec 21, 2007	44.06	44.61	44.06	44.50	30,127,376	+0.46(+1.04%)
Dec 20, 2007	44.28	44.28	43.98	44.05	16,859,684	+0.01(+0.01%)
Dec 19, 2007	44.22	44.32	43.97	44.04	13,540,368	-0.26(-0.58%)
Dec 18, 2007	44.42	44.42	43.95	44.30	18,764,358	+0.10(+0.24%)
Dec 17, 2007	44.11	44.33	43.97	44.19	18,890,070	-0.03(-0.06%)
Dec 14, 2007	44.21	44.44	44.09	44.22	14,509,719	-0.18(-0.41%)
Dec 13, 2007	44.16	44.48	44.11	44.40	11,886,215	+0.11(+0.25%)
Dec 12, 2007	44.48	44.75	43.84	44.29	29,457,364	+0.10(+0.22%)
Dec 11, 2007	44.35	44.47	44.14	44.19	15,639,994	-0.16(-0.35%)
Dec 10, 2007	44.31	44.48	44.12	44.35	12,710,440	+0.07(+0.16%)
Dec 07, 2007	44.81	44.81	44.21	44.28	18,432,526	-0.41(-0.91%)
Dec 06, 2007	44.61	44.73	44.32	44.68	11,625,443	+0.06(+0.13%)
Dec 05, 2007	44.12	44.65	44.12	44.62	14,908,107	+0.18(+0.40%)
Dec 04, 2007	44.12	44.62	44.09	44.45	12,393,034	+0.15(+0.34%)
Dec 03, 2007	44.24	44.54	44.03	44.30	14,931,597	-0.02(-0.04%)
Nov 30, 2007	44.84	44.98	43.96	44.31	25,459,590	-0.43(-0.96%)
Nov 29, 2007	44.48	44.92	44.20	44.75	16,869,530	+0.03(+0.07%)
Nov 28, 2007	44.38	44.80	43.87	44.71	23,154,244	+0.41(+0.92%)
Nov 27, 2007	44.21	44.41	43.98	44.31	23,208,814	+0.24(+0.53%)
Nov 26, 2007	43.67	44.54	43.43	44.07	24,423,264	+0.32(+0.73%)
Nov 23, 2007	44.09	44.09	43.29	43.75	9,117,653	-0.17(-0.39%)
Nov 21, 2007	43.83	44.26	43.79	43.92	22,885,764	-0.33(-0.74%)
Nov 20, 2007	44.37	44.45	43.96	44.25	23,649,498	+0.03(+0.07%)
Nov 19, 2007	44.13	44.49	44.12	44.22	29,396,580	-0.10(-0.24%)
Nov 16, 2007	43.96	44.34	43.56	44.32	23,136,506	+0.57(+1.30%)
Nov 15, 2007	43.67	44.03	43.53	43.75	17,566,190	-0.01(-0.02%)
Nov 14, 2007	43.96	44.03	43.67	43.76	18,543,124	-0.27(-0.62%)
Nov 13, 2007	43.65	44.06	43.52	44.03	25,223,532	+0.65(+1.51%)
Nov 12, 2007	42.52	43.80	42.51	43.38	26,878,086	+0.75(+1.76%)
Nov 09, 2007	41.77	43.01	41.77	42.63	24,698,272	+0.37(+0.88%)
Nov 08, 2007	41.85	42.45	41.84	42.25	25,120,192	+0.44(+1.06%)
Nov 07, 2007	41.93	42.21	41.69	41.81	16,434,973	-0.46(-1.08%)
Nov 06, 2007	42.19	42.45	41.97	42.27	11,953,884	+0.08(+0.19%)
Nov 05, 2007	41.87	42.43	41.87	42.19	15,500,318	-0.19(-0.45%)
Nov 02, 2007	42.35	42.52	42.10	42.38	15,128,244	+0.08(+0.19%)
Nov 01, 2007	42.39	42.77	42.21	42.30	17,054,452	-0.33(-0.78%)
Oct 31, 2007	42.41	42.69	42.26	42.63	16,126,735	+0.23(+0.54%)
Oct 30, 2007	42.39	42.70	42.36	42.40	11,767,890	-0.10(-0.25%)
Oct 29, 2007	42.16	42.82	42.06	42.51	19,562,298	+0.44(+1.06%)
Oct 26, 2007	41.99	42.26	41.75	42.06	14,569,688	+0.23(+0.55%)
Oct 25, 2007	42.14	42.16	41.69	41.84	16,211,726	-0.32(-0.76%)
Oct 24, 2007	42.08	42.21	41.69	42.16	16,989,410	-0.07(-0.17%)
Oct 23, 2007	42.13	42.26	41.84	42.23	11,813,320	+0.14(+0.33%)
Oct 22, 2007	42.06	42.12	41.57	42.09	17,049,714	+0.07(+0.17%)
Oct 19, 2007	42.25	42.52	41.97	42.02	23,179,918	-0.44(-1.03%)
Oct 18, 2007	42.68	42.73	42.32	42.46	20,681,250	+0.03(+0.08%)
Oct 17, 2007	42.88	42.90	42.34	42.42	15,589,274	-0.14(-0.34%)
Oct 16, 2007	43.03	43.18	42.27	42.57	21,881,970	-0.38(-0.88%)
Oct 15, 2007	43.14	43.28	42.79	42.95	13,963,210	-0.19(-0.44%)
Oct 12, 2007	43.29	43.33	43.05	43.14	10,739,702	-0.01(-0.02%)
Oct 11, 2007	43.16	43.33	43.07	43.14	15,850,132	+0.08(+0.18%)
Oct 10, 2007	43.35	43.37	42.96	43.07	13,012,928	-0.27(-0.63%)
Oct 09, 2007	43.24	43.35	43.14	43.34	11,677,854	+0.15(+0.35%)
Oct 08, 2007	43.34	43.42	43.14	43.19	8,641,413	-0.15(-0.35%)
Oct 05, 2007	43.37	43.44	43.31	43.34	14,380,216	+0.09(+0.21%)
Oct 04, 2007	43.24	43.41	43.18	43.25	13,362,847	+0.01(+0.02%)
Oct 03, 2007	43.09	43.70	43.06	43.24	14,335,046	+0.03(+0.08%)
Oct 02, 2007	43.28	43.40	43.10	43.21	15,040,654	-0.06(-0.14%)
Oct 01, 2007	42.95	43.31	42.95	43.27	19,212,704	+0.29(+0.67%)
Sep 28, 2007	42.88	43.01	42.74	42.98	13,540,166	+0.10(+0.24%)
Sep 27, 2007	42.77	43.01	42.75	42.88	11,500,993	+0.10(+0.23%)
Sep 26, 2007	42.54	42.94	42.43	42.78	19,136,272	+0.27(+0.65%)
Sep 25, 2007	42.39	42.74	42.36	42.50	15,415,876	-0.15(-0.35%)
Sep 24, 2007	42.51	42.88	42.36	42.65	18,735,776	+0.05(+0.12%)
Sep 21, 2007	42.46	42.89	42.38	42.60	26,962,016	+0.22(+0.51%)
Sep 20, 2007	42.20	42.52	41.99	42.38	18,450,994	+0.20(+0.47%)
Sep 19, 2007	41.71	42.38	41.64	42.19	27,447,622	+0.43(+1.03%)
Sep 18, 2007	41.19	41.84	41.17	41.76	19,342,100	+0.58(+1.41%)
Sep 17, 2007	41.23	41.43	41.02	41.17	16,945,768	-0.17(-0.41%)
Sep 14, 2007	41.21	41.42	41.13	41.34	14,321,843	+0.06(+0.14%)
Sep 13, 2007	41.00	41.39	40.93	41.29	20,629,882	+0.39(+0.96%)
Sep 12, 2007	40.59	41.00	40.53	40.89	17,786,026	+0.30(+0.74%)
Sep 11, 2007	40.55	40.65	40.38	40.59	15,198,727	+0.14(+0.34%)
Sep 10, 2007	40.46	40.55	40.28	40.45	15,561,912	+0.10(+0.26%)
Sep 07, 2007	40.24	40.58	40.08	40.35	20,717,238	+0.01(+0.03%)
Sep 06, 2007	40.36	40.49	40.30	40.34	11,807,517	+0.01(+0.02%)
Sep 05, 2007	40.46	40.54	40.20	40.33	17,248,586	-0.22(-0.53%)

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.

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Follow Us