Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.57	41.76	41.28	41.38	18,248,284	-0.41(-0.98%)
Jul 30, 2008	41.60	41.81	41.42	41.79	23,068,608	+0.39(+0.93%)
Jul 29, 2008	41.40	41.42	40.93	41.40	16,564,892	+0.41(+0.99%)
Jul 28, 2008	41.74	41.74	40.96	41.00	17,878,230	-0.70(-1.67%)
Jul 25, 2008	41.67	41.89	41.48	41.69	12,624,082	+0.09(+0.21%)
Jul 24, 2008	42.35	42.35	41.56	41.61	15,448,932	-0.77(-1.82%)
Jul 23, 2008	42.36	42.62	42.27	42.38	16,685,765	+0.16(+0.37%)
Jul 22, 2008	41.55	42.24	41.51	42.22	16,585,320	+0.14(+0.34%)
Jul 21, 2008	42.21	42.22	41.87	42.08	14,954,447	+0.24(+0.58%)
Jul 18, 2008	41.61	41.86	41.42	41.84	22,904,564	+0.27(+0.64%)
Jul 17, 2008	41.52	41.67	41.24	41.57	22,277,812	+0.62(+1.52%)
Jul 16, 2008	40.04	41.01	39.94	40.95	25,996,320	+0.74(+1.84%)
Jul 15, 2008	40.28	40.63	39.93	40.20	34,679,080	-0.65(-1.60%)
Jul 14, 2008	41.38	41.38	40.75	40.86	14,813,030	-0.09(-0.21%)
Jul 11, 2008	40.94	41.20	40.50	40.95	24,281,484	-0.65(-1.57%)
Jul 10, 2008	41.38	41.64	41.17	41.60	23,639,416	+0.36(+0.86%)
Jul 09, 2008	41.99	42.07	41.24	41.24	19,450,086	-0.54(-1.30%)
Jul 08, 2008	41.39	41.81	41.09	41.79	22,436,296	+0.22(+0.52%)
Jul 07, 2008	41.78	42.02	41.30	41.57	22,187,240	-0.36(-0.86%)
Jul 04, 2008	42.07	42.11	41.53	41.93	23,143,884	+0.00(+0.00%)
Jul 03, 2008	42.07	42.11	41.53	41.93	23,143,884	+0.27(+0.64%)
Jul 02, 2008	42.60	42.61	41.55	41.66	26,892,268	-0.67(-1.59%)
Jul 01, 2008	42.10	42.36	41.69	42.34	31,049,742	-0.46(-1.08%)
Jun 30, 2008	42.82	43.04	42.78	42.80	25,875,234	+0.26(+0.60%)
Jun 27, 2008	42.82	42.88	42.42	42.54	40,778,672	+0.11(+0.26%)
Jun 26, 2008	43.13	43.19	42.43	42.43	29,659,704	-1.10(-2.53%)
Jun 25, 2008	43.41	43.92	43.41	43.53	34,411,400	-0.36(-0.82%)
Jun 24, 2008	43.82	44.16	43.63	43.89	29,981,252	-0.20(-0.45%)
Jun 23, 2008	44.13	44.19	43.89	44.09	20,767,462	-0.01(-0.01%)
Jun 20, 2008	44.44	44.47	44.00	44.09	23,923,468	-0.98(-2.18%)
Jun 19, 2008	44.93	45.18	44.78	45.08	40,707,692	-0.09(-0.19%)
Jun 18, 2008	45.08	45.26	44.92	45.16	23,845,550	-0.37(-0.82%)
Jun 17, 2008	45.91	45.91	45.43	45.54	11,252,698	+0.14(+0.30%)
Jun 16, 2008	45.12	45.46	45.05	45.40	15,749,700	+0.23(+0.51%)
Jun 13, 2008	44.69	45.17	44.61	45.17	16,424,768	+0.41(+0.92%)
Jun 12, 2008	44.78	45.03	44.59	44.76	17,986,320	-0.16(-0.35%)
Jun 11, 2008	45.43	45.49	44.85	44.92	21,144,756	-0.58(-1.27%)
Jun 10, 2008	45.56	45.79	45.38	45.50	14,320,794	-0.78(-1.69%)
Jun 09, 2008	46.74	46.75	46.05	46.28	13,089,846	-0.06(-0.14%)
Jun 06, 2008	47.11	47.14	46.34	46.34	16,019,525	-1.37(-2.87%)
Jun 05, 2008	47.05	47.71	46.93	47.71	14,020,907	+0.78(+1.66%)
Jun 04, 2008	46.92	47.24	46.82	46.93	13,048,630	-0.27(-0.58%)
Jun 03, 2008	47.41	47.55	46.93	47.21	15,996,837	-0.10(-0.21%)
Jun 02, 2008	47.41	47.46	47.15	47.31	14,966,888	-0.50(-1.04%)
May 30, 2008	47.74	47.93	47.70	47.81	13,881,966	+0.27(+0.56%)
May 29, 2008	47.28	47.72	47.24	47.54	15,731,344	-0.11(-0.22%)
May 28, 2008	47.60	47.67	47.27	47.65	12,364,595	-0.01(-0.01%)
May 27, 2008	47.45	47.66	47.31	47.65	12,235,975	-0.09(-0.20%)
May 26, 2008	48.19	48.20	47.68	47.74	0	+0.00(+0.00%)
May 23, 2008	48.19	48.20	47.68	47.74	11,382,695	-0.55(-1.14%)
May 22, 2008	48.27	48.44	48.14	48.29	14,716,668	+0.55(+1.16%)
May 21, 2008	48.34	48.42	47.70	47.74	21,670,138	-0.55(-1.14%)
May 20, 2008	48.59	48.62	48.22	48.29	17,956,468	-0.45(-0.92%)
May 19, 2008	48.96	49.09	48.66	48.74	11,864,307	-0.20(-0.41%)
May 16, 2008	48.61	48.94	48.49	48.94	13,340,590	+0.52(+1.08%)
May 15, 2008	47.97	48.45	47.88	48.41	10,279,856	+0.81(+1.70%)
May 14, 2008	47.72	47.97	47.60	47.60	11,611,044	+0.00(+0.00%)
May 13, 2008	47.62	47.66	47.40	47.60	13,397,881	-0.16(-0.34%)
May 12, 2008	47.46	47.84	47.38	47.76	10,097,781	+0.47(+1.00%)
May 09, 2008	47.20	47.46	47.13	47.29	5,030,233	-0.38(-0.80%)
May 08, 2008	47.63	47.84	47.51	47.67	11,185,810	+0.41(+0.87%)
May 07, 2008	47.79	47.91	47.20	47.26	14,985,290	-0.84(-1.75%)
May 06, 2008	47.58	48.16	47.53	48.10	13,347,122	+0.36(+0.74%)
May 05, 2008	47.80	47.85	47.63	47.74	12,306,853	+0.08(+0.17%)
May 02, 2008	47.86	47.93	47.42	47.66	24,669,406	+0.13(+0.28%)

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.