Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.06	40.73	39.94	40.31	1,633,016	+0.26(+0.64%)
Jul 30, 2008	40.13	40.68	39.84	40.05	2,481,211	+0.12(+0.30%)
Jul 29, 2008	39.93	40.51	39.89	39.93	2,461,701	-0.35(-0.87%)
Jul 28, 2008	40.18	40.63	39.92	40.28	1,670,320	+0.13(+0.32%)
Jul 25, 2008	40.03	40.34	39.76	40.15	1,544,199	+0.33(+0.82%)
Jul 24, 2008	40.48	40.48	39.02	39.82	3,550,191	-1.21(-2.96%)
Jul 23, 2008	40.95	41.08	39.53	41.04	2,864,492	+0.09(+0.22%)
Jul 22, 2008	40.94	41.22	39.82	40.95	7,233,051	+2.01(+5.16%)
Jul 21, 2008	39.37	39.52	38.49	38.94	1,660,630	-0.27(-0.68%)
Jul 18, 2008	38.38	39.53	37.59	39.20	2,713,724	+0.78(+2.03%)
Jul 17, 2008	37.77	38.50	37.38	38.42	1,720,654	+0.83(+2.20%)
Jul 16, 2008	37.10	37.60	36.91	37.60	1,691,252	+0.47(+1.27%)
Jul 15, 2008	36.81	37.14	36.64	37.12	1,077,486	+0.17(+0.47%)
Jul 14, 2008	37.53	37.67	36.78	36.95	1,308,159	-0.27(-0.71%)
Jul 11, 2008	37.23	37.51	36.96	37.22	1,776,049	-0.52(-1.37%)
Jul 10, 2008	36.97	37.80	36.97	37.73	2,742,861	+0.65(+1.76%)
Jul 09, 2008	37.16	37.56	36.88	37.08	1,940,761	-0.04(-0.10%)
Jul 08, 2008	37.01	37.25	36.47	37.12	2,685,779	+0.30(+0.82%)
Jul 07, 2008	36.79	36.98	36.52	36.81	1,531,311	+0.22(+0.60%)
Jul 04, 2008	36.55	36.78	36.24	36.59	800,105	+0.00(+0.00%)
Jul 03, 2008	36.55	36.78	36.24	36.59	800,105	+0.20(+0.54%)
Jul 02, 2008	36.10	36.52	36.07	36.40	1,485,879	+0.30(+0.82%)
Jul 01, 2008	36.41	36.41	35.87	36.10	2,330,574	-0.65(-1.77%)
Jun 30, 2008	36.28	37.35	36.18	36.75	1,719,996	+0.60(+1.66%)
Jun 27, 2008	36.46	36.76	36.13	36.15	1,443,117	-0.11(-0.31%)
Jun 26, 2008	36.25	36.76	36.09	36.27	1,319,052	-0.31(-0.85%)
Jun 25, 2008	35.52	36.78	35.52	36.58	1,882,456	+1.12(+3.17%)
Jun 24, 2008	36.06	36.06	35.46	35.46	1,576,098	-0.79(-2.18%)
Jun 23, 2008	36.77	36.77	36.03	36.25	950,982	-0.32(-0.87%)
Jun 20, 2008	36.71	36.90	36.42	36.56	1,738,127	-0.24(-0.66%)
Jun 19, 2008	36.64	36.99	36.42	36.81	944,282	+0.22(+0.60%)
Jun 18, 2008	37.06	37.21	36.40	36.59	1,336,535	-0.64(-1.71%)
Jun 17, 2008	37.69	37.75	37.09	37.22	816,500	-0.42(-1.13%)
Jun 16, 2008	37.97	38.25	37.32	37.65	1,083,969	-0.50(-1.31%)
Jun 13, 2008	38.06	38.44	37.83	38.15	837,555	+0.27(+0.70%)
Jun 12, 2008	37.44	38.29	37.30	37.88	1,133,766	+0.64(+1.73%)
Jun 11, 2008	37.37	37.57	37.12	37.24	795,971	-0.38(-1.01%)
Jun 10, 2008	37.97	38.10	37.12	37.62	1,692,010	+0.50(+1.35%)
Jun 09, 2008	37.12	37.30	36.68	37.12	956,706	+0.09(+0.25%)
Jun 06, 2008	37.67	37.69	37.00	37.03	969,203	-0.85(-2.24%)
Jun 05, 2008	37.72	38.07	37.59	37.88	743,984	+0.03(+0.08%)
Jun 04, 2008	37.80	37.97	37.60	37.85	1,194,090	+0.04(+0.10%)
Jun 03, 2008	37.92	38.46	37.53	37.81	1,455,585	-0.13(-0.34%)
Jun 02, 2008	38.10	38.13	37.68	37.94	1,277,526	-0.29(-0.75%)
May 30, 2008	38.41	38.70	38.03	38.22	1,593,980	-0.24(-0.61%)
May 29, 2008	38.37	38.79	38.31	38.46	1,320,995	+0.22(+0.58%)
May 28, 2008	38.29	38.41	38.06	38.24	951,451	-0.04(-0.10%)
May 27, 2008	38.22	38.44	37.91	38.28	647,638	+0.11(+0.28%)
May 26, 2008	38.58	38.70	38.09	38.17	0	+0.00(+0.00%)
May 23, 2008	38.58	38.70	38.09	38.17	582,091	-0.50(-1.29%)
May 22, 2008	38.41	38.82	38.22	38.67	782,972	+0.23(+0.59%)
May 21, 2008	38.36	39.16	38.35	38.44	1,253,676	+0.20(+0.52%)
May 20, 2008	37.85	38.70	37.82	38.25	927,934	+0.33(+0.88%)
May 19, 2008	37.97	38.33	37.81	37.91	773,150	-0.05(-0.14%)
May 16, 2008	37.85	38.08	37.66	37.97	941,337	+0.08(+0.20%)
May 15, 2008	37.42	38.11	37.28	37.89	1,114,631	+0.31(+0.83%)
May 14, 2008	37.75	37.81	37.40	37.58	1,012,520	-0.14(-0.38%)
May 13, 2008	38.13	38.29	37.53	37.72	959,412	-0.39(-1.01%)
May 12, 2008	38.04	38.20	37.53	38.11	639,085	+0.24(+0.64%)
May 09, 2008	37.60	38.10	37.43	37.87	386,705	+0.06(+0.16%)
May 08, 2008	37.72	38.12	37.63	37.81	782,116	+0.16(+0.42%)
May 07, 2008	38.04	38.41	37.59	37.65	745,455	-0.33(-0.86%)
May 06, 2008	37.63	38.05	37.35	37.97	648,090	+0.25(+0.66%)
May 05, 2008	37.51	37.94	37.47	37.72	867,417	-0.03(-0.08%)
May 02, 2008	38.63	38.63	37.56	37.75	1,038,516	-0.53(-1.39%)

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.