Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.95	41.28	40.51	40.55	2,983,945	-0.78(-1.89%)
Jul 30, 2008	41.63	42.11	40.46	41.34	3,416,464	+0.88(+2.18%)
Jul 29, 2008	40.45	40.55	39.04	40.45	4,422,152	+1.73(+4.47%)
Jul 28, 2008	38.15	39.94	37.91	38.73	4,145,726	+0.57(+1.50%)
Jul 25, 2008	39.76	39.89	37.55	38.15	3,447,565	+0.02(+0.05%)
Jul 24, 2008	39.68	40.05	38.02	38.13	4,996,168	-1.38(-3.50%)
Jul 23, 2008	40.03	40.27	39.32	39.52	3,856,166	-0.63(-1.56%)
Jul 22, 2008	39.40	40.26	38.98	40.14	3,743,547	+0.56(+1.40%)
Jul 21, 2008	39.06	39.94	38.48	39.59	3,997,297	+0.51(+1.30%)
Jul 18, 2008	39.11	39.24	38.68	39.08	6,722,342	-0.07(-0.19%)
Jul 17, 2008	39.73	40.21	38.83	39.15	7,288,247	-0.30(-0.76%)
Jul 16, 2008	39.64	40.16	39.17	39.45	6,584,706	-0.38(-0.96%)
Jul 15, 2008	40.32	41.05	39.74	39.84	6,386,564	-0.92(-2.26%)
Jul 14, 2008	41.82	41.98	40.66	40.75	5,272,994	-0.53(-1.28%)
Jul 11, 2008	41.51	42.32	40.18	41.28	5,553,119	-0.56(-1.35%)
Jul 10, 2008	41.26	42.07	40.95	41.85	4,683,142	+0.32(+0.77%)
Jul 09, 2008	42.80	43.25	41.41	41.53	4,954,713	-0.91(-2.14%)
Jul 08, 2008	42.46	42.55	41.03	42.44	5,491,630	+1.27(+3.10%)
Jul 07, 2008	42.11	42.94	40.95	41.16	3,743,684	-0.66(-1.59%)
Jul 04, 2008	42.43	42.99	41.59	41.83	1,246,097	+0.00(+0.00%)
Jul 03, 2008	42.43	42.99	41.59	41.83	1,246,097	-0.42(-0.99%)
Jul 02, 2008	42.85	44.14	42.24	42.25	2,601,237	-0.74(-1.72%)
Jul 01, 2008	42.51	43.07	42.27	42.98	3,437,333	+0.30(+0.70%)
Jun 30, 2008	43.71	44.03	42.65	42.68	2,475,475	-0.56(-1.30%)
Jun 27, 2008	43.22	45.04	41.90	43.25	4,009,232	+0.03(+0.06%)
Jun 26, 2008	44.05	44.47	43.22	43.22	2,866,257	-1.06(-2.38%)
Jun 25, 2008	44.96	44.96	44.18	44.28	2,937,671	-0.32(-0.71%)
Jun 24, 2008	44.32	44.95	44.06	44.60	2,795,123	+0.18(+0.41%)
Jun 23, 2008	45.37	53.30	44.10	44.41	2,593,750	-0.63(-1.39%)
Jun 20, 2008	45.38	45.78	45.04	45.04	4,692,859	-0.60(-1.32%)
Jun 19, 2008	45.68	46.40	45.30	45.64	8,348,037	+0.03(+0.06%)
Jun 18, 2008	45.60	46.09	45.38	45.61	8,928,519	-0.02(-0.04%)
Jun 17, 2008	46.48	46.69	45.63	45.63	3,754,177	-0.53(-1.14%)
Jun 16, 2008	45.65	46.47	45.31	46.16	3,551,234	+0.29(+0.63%)
Jun 13, 2008	45.11	45.96	45.05	45.87	3,298,626	+0.94(+2.09%)
Jun 12, 2008	44.98	45.51	44.63	44.93	4,309,827	+0.38(+0.86%)
Jun 11, 2008	43.96	45.01	43.38	44.55	4,865,476	+0.41(+0.93%)
Jun 10, 2008	43.87	44.80	43.38	44.14	20,274,228	-1.13(-2.49%)
Jun 09, 2008	45.46	45.79	44.46	45.27	30,475,346	-0.19(-0.42%)
Jun 06, 2008	45.80	46.47	45.46	45.46	23,370,680	-0.63(-1.36%)
Jun 05, 2008	46.35	46.51	45.70	46.09	18,848,240	+0.09(+0.20%)
Jun 04, 2008	45.71	46.64	45.70	46.00	20,348,834	+0.95(+2.10%)
Jun 03, 2008	45.14	45.60	44.48	45.05	13,569,625	+0.05(+0.10%)
Jun 02, 2008	44.85	45.95	44.73	45.00	12,185,941	-0.11(-0.24%)
May 30, 2008	45.04	46.31	44.64	45.11	9,862,366	+0.30(+0.67%)
May 29, 2008	44.14	45.20	43.92	44.81	8,991,918	+0.76(+1.74%)
May 28, 2008	43.39	44.10	42.80	44.05	6,895,789	+1.01(+2.35%)
May 27, 2008	42.96	43.26	42.64	43.04	4,365,315	+0.18(+0.42%)
May 23, 2008	43.34	43.48	42.76	42.86	4,229,836	-0.60(-1.38%)
May 22, 2008	43.27	43.84	43.20	43.46	4,986,781	+0.05(+0.13%)
May 21, 2008	44.21	44.44	43.31	43.40	5,699,884	-0.82(-1.85%)
May 20, 2008	44.56	44.86	44.02	44.22	5,276,307	-0.46(-1.04%)
May 19, 2008	44.91	45.03	44.40	44.69	4,574,960	-0.28(-0.63%)
May 16, 2008	45.05	45.30	44.40	44.97	3,669,571	+0.14(+0.30%)
May 15, 2008	44.73	45.19	44.13	44.83	7,072,361	-0.07(-0.16%)
May 14, 2008	44.76	45.22	44.61	44.90	7,509,014	+0.26(+0.59%)
May 13, 2008	43.69	45.05	43.69	44.64	9,789,297	+1.01(+2.32%)
May 12, 2008	42.32	43.63	42.14	43.63	7,966,543	+1.50(+3.56%)
May 09, 2008	40.34	42.58	40.33	42.13	11,174,740	+1.99(+4.97%)
May 08, 2008	40.14	40.28	39.80	40.14	3,375,320	+0.04(+0.09%)
May 07, 2008	40.84	41.04	40.01	40.10	3,589,141	-0.76(-1.87%)
May 06, 2008	39.23	40.88	39.18	40.86	3,768,131	+1.26(+3.17%)
May 05, 2008	39.33	39.70	39.12	39.61	2,836,592	+0.18(+0.46%)
May 02, 2008	39.01	39.58	38.93	39.43	2,113,160	+0.69(+1.79%)

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.