Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	43.11	43.38	42.60	42.75	21,506,740	-0.71(-1.64%)
Jul 30, 2008	42.72	43.59	42.72	43.47	20,878,392	+0.67(+1.57%)
Jul 29, 2008	41.75	42.84	41.66	42.79	25,290,664	+1.12(+2.68%)
Jul 28, 2008	42.04	42.08	41.56	41.68	19,296,292	-0.41(-0.98%)
Jul 25, 2008	42.19	42.42	41.96	42.09	16,851,222	-0.03(-0.08%)
Jul 24, 2008	42.24	42.55	42.06	42.12	16,987,620	-0.12(-0.29%)
Jul 23, 2008	41.95	42.40	41.67	42.24	17,237,606	+0.39(+0.94%)
Jul 22, 2008	41.56	42.24	41.48	41.85	20,204,610	+0.30(+0.72%)
Jul 21, 2008	41.74	41.74	41.40	41.55	15,026,698	-0.02(-0.05%)
Jul 18, 2008	41.77	41.77	41.30	41.57	23,705,608	-0.14(-0.34%)
Jul 17, 2008	41.77	41.84	41.27	41.72	24,314,224	+0.00(+0.00%)
Jul 16, 2008	41.61	41.89	41.38	41.72	29,838,144	-0.30(-0.71%)
Jul 15, 2008	40.71	44.01	40.50	42.02	38,816,352	+0.27(+0.66%)
Jul 14, 2008	41.72	42.04	41.54	41.74	22,880,696	+0.31(+0.76%)
Jul 11, 2008	41.74	41.98	41.25	41.43	33,450,592	-0.50(-1.20%)
Jul 10, 2008	41.60	42.00	41.37	41.93	27,190,488	+0.27(+0.66%)
Jul 09, 2008	41.74	42.20	41.40	41.66	23,820,424	+0.09(+0.22%)
Jul 08, 2008	40.92	41.76	40.92	41.57	27,786,896	+0.49(+1.19%)
Jul 07, 2008	41.66	41.66	40.87	41.08	28,666,064	-0.50(-1.19%)
Jul 04, 2008	40.94	41.72	40.93	41.57	17,692,132	+0.00(+0.00%)
Jul 03, 2008	40.94	41.72	40.93	41.57	17,692,132	+0.64(+1.56%)
Jul 02, 2008	40.45	41.09	40.25	40.93	28,910,284	+0.46(+1.15%)
Jul 01, 2008	39.53	40.49	39.21	40.47	29,192,140	+0.76(+1.92%)
Jun 30, 2008	39.63	40.06	39.46	39.70	22,939,214	+0.21(+0.53%)
Jun 27, 2008	40.61	40.89	39.50	39.50	33,346,854	-1.15(-2.83%)
Jun 26, 2008	41.28	41.71	40.63	40.64	23,347,084	-0.81(-1.95%)
Jun 25, 2008	41.23	41.83	41.02	41.45	19,739,326	+0.41(+1.00%)
Jun 24, 2008	41.02	41.30	40.76	41.04	17,110,828	-0.05(-0.11%)
Jun 23, 2008	41.42	41.53	40.96	41.09	16,092,600	-0.15(-0.36%)
Jun 20, 2008	42.21	42.49	41.20	41.24	32,870,130	-1.14(-2.68%)
Jun 19, 2008	42.41	42.81	42.25	42.38	17,681,082	-0.07(-0.15%)
Jun 18, 2008	42.83	43.06	42.39	42.44	17,630,870	-0.52(-1.22%)
Jun 17, 2008	43.07	43.26	42.92	42.96	12,590,735	-0.07(-0.15%)
Jun 16, 2008	43.26	43.36	42.94	43.03	18,692,168	-0.36(-0.83%)
Jun 13, 2008	43.60	43.62	43.15	43.39	16,757,486	-0.01(-0.01%)
Jun 12, 2008	43.35	43.58	43.13	43.39	18,285,974	+0.17(+0.39%)
Jun 11, 2008	43.37	43.63	43.11	43.22	19,327,620	-0.30(-0.69%)
Jun 10, 2008	43.63	43.84	42.85	43.52	21,140,668	+0.39(+0.89%)
Jun 09, 2008	42.67	43.21	42.58	43.14	19,884,204	+0.46(+1.07%)
Jun 06, 2008	43.32	43.34	42.61	42.68	25,063,406	-0.85(-1.95%)
Jun 05, 2008	43.46	43.63	43.16	43.53	16,517,290	+0.14(+0.33%)
Jun 04, 2008	43.09	43.47	42.83	43.39	19,283,712	+0.68(+1.59%)
Jun 03, 2008	42.74	42.86	42.41	42.71	17,486,368	+0.03(+0.08%)
Jun 02, 2008	43.04	43.04	42.40	42.68	15,286,083	-0.45(-1.04%)
May 30, 2008	42.79	43.18	42.65	43.13	14,950,550	+0.38(+0.89%)
May 29, 2008	42.36	42.93	42.28	42.75	16,155,158	+0.39(+0.92%)
May 28, 2008	42.65	42.71	42.28	42.36	15,615,263	-0.13(-0.31%)
May 27, 2008	42.69	42.77	42.38	42.49	16,696,405	-0.13(-0.31%)
May 26, 2008	42.69	42.93	42.51	42.62	0	+0.00(+0.00%)
May 23, 2008	42.69	42.93	42.51	42.62	12,888,448	-0.23(-0.53%)
May 22, 2008	42.65	42.97	42.48	42.85	13,231,240	+0.29(+0.69%)
May 21, 2008	43.15	43.15	42.45	42.55	17,843,094	-0.45(-1.05%)
May 20, 2008	43.50	43.62	42.92	43.00	18,273,960	-0.65(-1.50%)
May 19, 2008	43.43	43.73	43.35	43.65	14,064,059	+0.07(+0.16%)
May 16, 2008	43.38	43.73	43.37	43.58	18,817,012	+0.25(+0.59%)
May 15, 2008	42.62	43.33	42.52	43.33	18,190,856	+0.56(+1.31%)
May 14, 2008	43.05	43.41	42.68	42.77	20,224,430	-0.15(-0.35%)
May 13, 2008	42.77	43.17	42.60	42.92	16,758,993	+0.25(+0.58%)
May 12, 2008	42.72	42.93	42.44	42.67	17,095,510	+0.09(+0.21%)
May 09, 2008	42.85	42.96	42.51	42.58	8,177,065	-0.46(-1.08%)
May 08, 2008	43.16	43.26	42.88	43.04	15,441,034	+0.08(+0.18%)
May 07, 2008	43.48	43.77	42.90	42.96	19,980,514	-0.55(-1.28%)
May 06, 2008	43.23	43.67	43.23	43.52	15,039,695	+0.00(+0.00%)
May 05, 2008	43.55	43.68	43.24	43.52	15,612,421	-0.10(-0.22%)
May 02, 2008	43.81	43.94	43.33	43.62	20,354,860	-0.15(-0.34%)

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.