Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.56	41.74	41.27	41.36	18,253,126	-0.41(-0.98%)
Jul 30, 2008	41.59	41.80	41.41	41.78	23,074,730	+0.39(+0.93%)
Jul 29, 2008	41.39	41.41	40.92	41.39	16,569,288	+0.41(+0.99%)
Jul 28, 2008	41.73	41.73	40.95	40.98	17,882,976	-0.70(-1.67%)
Jul 25, 2008	41.66	41.88	41.47	41.68	12,627,432	+0.09(+0.21%)
Jul 24, 2008	42.34	42.34	41.55	41.60	15,453,032	-0.77(-1.82%)
Jul 23, 2008	42.35	42.61	42.26	42.37	16,690,193	+0.16(+0.37%)
Jul 22, 2008	41.54	42.23	41.50	42.21	16,589,721	+0.14(+0.34%)
Jul 21, 2008	42.20	42.21	41.86	42.07	14,958,415	+0.24(+0.58%)
Jul 18, 2008	41.60	41.84	41.41	41.83	22,910,642	+0.27(+0.64%)
Jul 17, 2008	41.51	41.66	41.23	41.56	22,283,724	+0.62(+1.52%)
Jul 16, 2008	40.03	41.00	39.93	40.93	26,003,218	+0.74(+1.84%)
Jul 15, 2008	40.27	40.62	39.92	40.19	34,688,284	-0.65(-1.60%)
Jul 14, 2008	41.37	41.37	40.74	40.85	14,816,961	-0.09(-0.21%)
Jul 11, 2008	40.93	41.19	40.49	40.93	24,287,928	-0.65(-1.57%)
Jul 10, 2008	41.36	41.63	41.16	41.59	23,645,688	+0.36(+0.86%)
Jul 09, 2008	41.98	42.06	41.23	41.23	19,455,248	-0.54(-1.30%)
Jul 08, 2008	41.38	41.80	41.08	41.78	22,442,250	+0.22(+0.52%)
Jul 07, 2008	41.77	42.01	41.29	41.56	22,193,128	-0.36(-0.86%)
Jul 04, 2008	42.06	42.10	41.51	41.92	23,150,026	+0.00(+0.00%)
Jul 03, 2008	42.06	42.10	41.51	41.92	23,150,026	+0.27(+0.64%)
Jul 02, 2008	42.59	42.60	41.54	41.65	26,899,404	-0.67(-1.59%)
Jul 01, 2008	42.09	42.35	41.68	42.32	31,057,982	-0.46(-1.08%)
Jun 30, 2008	42.81	43.03	42.77	42.79	25,882,100	+0.26(+0.60%)
Jun 27, 2008	42.81	42.87	42.41	42.53	40,789,496	+0.11(+0.26%)
Jun 26, 2008	43.12	43.18	42.42	42.42	29,667,576	-1.10(-2.53%)
Jun 25, 2008	43.40	43.91	43.40	43.52	34,420,532	-0.36(-0.82%)
Jun 24, 2008	43.81	44.15	43.61	43.88	29,989,208	-0.20(-0.45%)
Jun 23, 2008	44.12	44.18	43.88	44.08	20,772,974	-0.01(-0.01%)
Jun 20, 2008	44.42	44.46	43.99	44.08	23,929,818	-0.98(-2.18%)
Jun 19, 2008	44.92	45.17	44.77	45.07	40,718,496	-0.09(-0.19%)
Jun 18, 2008	45.07	45.25	44.90	45.15	23,851,878	-0.37(-0.82%)
Jun 17, 2008	45.89	45.89	45.42	45.53	11,255,684	+0.14(+0.30%)
Jun 16, 2008	45.11	45.45	45.04	45.39	15,753,880	+0.23(+0.51%)
Jun 13, 2008	44.67	45.16	44.60	45.16	16,429,127	+0.41(+0.92%)
Jun 12, 2008	44.77	45.02	44.57	44.75	17,991,094	-0.16(-0.35%)
Jun 11, 2008	45.42	45.48	44.84	44.90	21,150,368	-0.58(-1.27%)
Jun 10, 2008	45.55	45.78	45.37	45.48	14,324,594	-0.78(-1.69%)
Jun 09, 2008	46.73	46.74	46.04	46.27	13,093,320	-0.06(-0.14%)
Jun 06, 2008	47.10	47.13	46.32	46.33	16,023,777	-1.37(-2.87%)
Jun 05, 2008	47.04	47.70	46.92	47.70	14,024,628	+0.78(+1.66%)
Jun 04, 2008	46.90	47.23	46.81	46.92	13,052,092	-0.27(-0.58%)
Jun 03, 2008	47.40	47.53	46.92	47.20	16,001,082	-0.10(-0.21%)
Jun 02, 2008	47.40	47.45	47.13	47.30	14,970,860	-0.50(-1.04%)
May 30, 2008	47.73	47.91	47.69	47.79	13,885,650	+0.27(+0.56%)
May 29, 2008	47.27	47.70	47.23	47.53	15,735,518	-0.11(-0.22%)
May 28, 2008	47.58	47.66	47.26	47.63	12,367,876	-0.01(-0.01%)
May 27, 2008	47.44	47.65	47.30	47.64	12,239,222	-0.09(-0.20%)
May 26, 2008	48.18	48.19	47.66	47.73	0	+0.00(+0.00%)
May 23, 2008	48.18	48.19	47.66	47.73	11,385,716	-0.55(-1.14%)
May 22, 2008	48.26	48.43	48.13	48.28	14,720,573	+0.55(+1.16%)
May 21, 2008	48.33	48.41	47.68	47.73	21,675,888	-0.55(-1.14%)
May 20, 2008	48.57	48.60	48.21	48.27	17,961,232	-0.45(-0.92%)
May 19, 2008	48.95	49.08	48.65	48.72	11,867,456	-0.20(-0.41%)
May 16, 2008	48.60	48.93	48.48	48.92	13,344,130	+0.52(+1.08%)
May 15, 2008	47.96	48.44	47.87	48.40	10,282,584	+0.81(+1.70%)
May 14, 2008	47.71	47.96	47.59	47.59	11,614,126	+0.00(+0.00%)
May 13, 2008	47.61	47.65	47.38	47.59	13,401,437	-0.16(-0.34%)
May 12, 2008	47.45	47.83	47.37	47.75	10,100,461	+0.47(+1.00%)
May 09, 2008	47.18	47.45	47.12	47.28	5,031,567	-0.38(-0.80%)
May 08, 2008	47.62	47.83	47.50	47.66	11,188,779	+0.41(+0.87%)
May 07, 2008	47.78	47.89	47.18	47.25	14,989,266	-0.84(-1.75%)
May 06, 2008	47.57	48.14	47.52	48.09	13,350,664	+0.36(+0.74%)
May 05, 2008	47.79	47.84	47.61	47.73	12,310,119	+0.08(+0.17%)
May 02, 2008	47.85	47.91	47.41	47.65	24,675,952	+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.