Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.27	41.53	40.78	40.93	22,466,306	-0.68(-1.64%)
Jul 30, 2008	40.90	41.73	40.90	41.61	21,809,924	+0.64(+1.57%)
Jul 29, 2008	39.97	41.01	39.88	40.97	26,419,058	+1.07(+2.68%)
Jul 28, 2008	40.25	40.28	39.78	39.90	20,157,234	-0.39(-0.98%)
Jul 25, 2008	40.39	40.61	40.17	40.29	17,603,072	-0.03(-0.08%)
Jul 24, 2008	40.44	40.73	40.26	40.32	17,745,558	-0.12(-0.29%)
Jul 23, 2008	40.16	40.59	39.89	40.44	18,006,698	+0.38(+0.94%)
Jul 22, 2008	39.78	40.44	39.71	40.07	21,106,080	+0.29(+0.72%)
Jul 21, 2008	39.96	39.96	39.63	39.78	15,697,144	-0.02(-0.05%)
Jul 18, 2008	39.98	39.98	39.53	39.80	24,763,282	-0.14(-0.34%)
Jul 17, 2008	39.98	40.05	39.50	39.93	25,399,052	+0.00(+0.00%)
Jul 16, 2008	39.83	40.10	39.62	39.93	31,169,432	-0.29(-0.71%)
Jul 15, 2008	38.97	42.13	38.77	40.22	40,548,220	+0.26(+0.66%)
Jul 14, 2008	39.94	40.24	39.77	39.96	23,901,564	+0.30(+0.76%)
Jul 11, 2008	39.96	40.18	39.49	39.66	34,943,056	-0.48(-1.20%)
Jul 10, 2008	39.82	40.20	39.60	40.14	28,403,646	+0.26(+0.66%)
Jul 09, 2008	39.96	40.40	39.63	39.88	24,883,220	+0.09(+0.22%)
Jul 08, 2008	39.17	39.98	39.17	39.79	29,026,664	+0.47(+1.19%)
Jul 07, 2008	39.88	39.88	39.13	39.32	29,945,058	-0.48(-1.19%)
Jul 04, 2008	39.19	39.93	39.18	39.80	18,481,502	+0.00(+0.00%)
Jul 03, 2008	39.19	39.93	39.18	39.80	18,481,502	+0.61(+1.56%)
Jul 02, 2008	38.72	39.34	38.53	39.18	30,200,174	+0.44(+1.15%)
Jul 01, 2008	37.85	38.76	37.53	38.74	30,494,606	+0.73(+1.92%)
Jun 30, 2008	37.93	38.35	37.78	38.01	23,962,694	+0.20(+0.53%)
Jun 27, 2008	38.87	39.14	37.81	37.81	34,834,692	-1.10(-2.83%)
Jun 26, 2008	39.52	39.93	38.90	38.91	24,388,762	-0.77(-1.95%)
Jun 25, 2008	39.47	40.04	39.27	39.68	20,620,034	+0.39(+1.00%)
Jun 24, 2008	39.27	39.54	39.02	39.29	17,874,262	-0.04(-0.11%)
Jun 23, 2008	39.65	39.75	39.22	39.33	16,810,604	-0.14(-0.36%)
Jun 20, 2008	40.41	40.68	39.44	39.48	34,336,696	-1.09(-2.68%)
Jun 19, 2008	40.60	40.98	40.45	40.57	18,469,960	-0.06(-0.15%)
Jun 18, 2008	41.00	41.22	40.58	40.63	18,417,508	-0.50(-1.22%)
Jun 17, 2008	41.23	41.42	41.09	41.13	13,152,496	-0.06(-0.15%)
Jun 16, 2008	41.41	41.51	41.11	41.19	19,526,156	-0.34(-0.83%)
Jun 13, 2008	41.73	41.76	41.30	41.53	17,505,156	-0.01(-0.01%)
Jun 12, 2008	41.50	41.72	41.29	41.54	19,101,840	+0.16(+0.39%)
Jun 11, 2008	41.52	41.77	41.27	41.38	20,189,960	-0.29(-0.69%)
Jun 10, 2008	41.77	41.97	41.02	41.67	22,083,900	+0.37(+0.89%)
Jun 09, 2008	40.85	41.37	40.77	41.30	20,771,378	+0.44(+1.07%)
Jun 06, 2008	41.47	41.49	40.79	40.86	26,181,662	-0.81(-1.95%)
Jun 05, 2008	41.60	41.77	41.32	41.67	17,254,242	+0.14(+0.33%)
Jun 04, 2008	41.25	41.61	41.00	41.53	20,144,094	+0.65(+1.59%)
Jun 03, 2008	40.92	41.03	40.60	40.88	18,266,558	+0.03(+0.08%)
Jun 02, 2008	41.20	41.20	40.59	40.85	15,968,103	-0.43(-1.04%)
May 30, 2008	40.96	41.33	40.83	41.28	15,617,599	+0.36(+0.89%)
May 29, 2008	40.55	41.10	40.47	40.92	16,875,954	+0.38(+0.92%)
May 28, 2008	40.83	40.89	40.48	40.55	16,311,970	-0.12(-0.31%)
May 27, 2008	40.87	40.94	40.57	40.67	17,441,348	-0.12(-0.31%)
May 26, 2008	40.87	41.10	40.69	40.80	0	+0.00(+0.00%)
May 23, 2008	40.87	41.10	40.69	40.80	13,463,492	-0.22(-0.53%)
May 22, 2008	40.83	41.13	40.67	41.02	13,821,579	+0.28(+0.69%)
May 21, 2008	41.30	41.30	40.63	40.73	18,639,200	-0.43(-1.05%)
May 20, 2008	41.65	41.75	41.09	41.17	19,089,288	-0.62(-1.50%)
May 19, 2008	41.57	41.86	41.50	41.79	14,691,556	+0.07(+0.16%)
May 16, 2008	41.53	41.86	41.52	41.72	19,656,570	+0.24(+0.59%)
May 15, 2008	40.80	41.48	40.70	41.48	19,002,476	+0.54(+1.31%)
May 14, 2008	41.21	41.56	40.86	40.94	21,126,784	-0.14(-0.35%)
May 13, 2008	40.94	41.33	40.78	41.08	17,506,730	+0.24(+0.58%)
May 12, 2008	40.90	41.10	40.63	40.85	17,858,260	+0.09(+0.21%)
May 09, 2008	41.02	41.12	40.69	40.76	8,541,902	-0.44(-1.08%)
May 08, 2008	41.32	41.42	41.05	41.20	16,129,967	+0.08(+0.18%)
May 07, 2008	41.62	41.90	41.07	41.13	20,871,984	-0.53(-1.28%)
May 06, 2008	41.38	41.80	41.38	41.66	15,710,721	+0.00(+0.00%)
May 05, 2008	41.69	41.82	41.39	41.66	16,309,000	-0.09(-0.22%)
May 02, 2008	41.94	42.07	41.48	41.75	21,263,032	-0.14(-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.