Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	48.01	48.44	47.96	48.26	831,536	-0.27(-0.57%)
Jul 30, 2008	48.17	48.61	48.14	48.54	757,854	+0.23(+0.48%)
Jul 29, 2008	48.30	48.34	47.88	48.30	1,047,343	+0.01(+0.01%)
Jul 28, 2008	48.71	48.82	48.30	48.30	676,081	-0.45(-0.91%)
Jul 25, 2008	49.06	49.08	48.60	48.74	650,926	-0.59(-1.20%)
Jul 24, 2008	49.91	49.93	49.26	49.33	1,234,455	-0.84(-1.68%)
Jul 23, 2008	49.76	50.29	49.70	50.17	939,463	+0.27(+0.55%)
Jul 22, 2008	48.65	49.97	48.62	49.90	999,783	+0.12(+0.25%)
Jul 21, 2008	49.54	50.16	49.30	49.78	1,500,607	-0.67(-1.32%)
Jul 18, 2008	50.41	50.48	50.10	50.44	1,325,049	-0.45(-0.88%)
Jul 17, 2008	50.70	50.95	50.35	50.89	1,280,942	+1.23(+2.49%)
Jul 16, 2008	48.30	49.83	48.15	49.65	1,754,661	+1.43(+2.96%)
Jul 15, 2008	47.62	48.76	47.36	48.23	1,561,359	+0.32(+0.66%)
Jul 14, 2008	47.69	48.15	47.68	47.91	1,492,003	+0.58(+1.23%)
Jul 11, 2008	47.69	48.10	47.08	47.33	1,408,275	-1.17(-2.42%)
Jul 10, 2008	48.66	48.69	48.17	48.50	853,724	-0.38(-0.79%)
Jul 09, 2008	48.73	49.41	48.73	48.89	1,205,487	+0.33(+0.68%)
Jul 08, 2008	47.90	48.66	47.75	48.56	1,468,483	+0.49(+1.01%)
Jul 07, 2008	47.76	48.39	47.66	48.07	1,632,379	-0.95(-1.94%)
Jul 04, 2008	49.18	49.30	48.55	49.02	932,975	+0.00(+0.00%)
Jul 03, 2008	49.18	49.30	48.55	49.02	932,975	+0.64(+1.32%)
Jul 02, 2008	49.23	49.36	48.35	48.38	1,674,692	-1.25(-2.51%)
Jul 01, 2008	49.27	50.10	49.17	49.63	1,619,096	-1.02(-2.02%)
Jun 30, 2008	51.00	51.20	50.54	50.65	1,096,291	+0.80(+1.61%)
Jun 27, 2008	50.19	50.51	49.73	49.85	568,123	-0.76(-1.50%)
Jun 26, 2008	51.09	51.19	50.45	50.61	1,387,039	-0.04(-0.08%)
Jun 25, 2008	49.76	50.91	49.76	50.65	1,018,951	+0.58(+1.16%)
Jun 24, 2008	49.71	50.28	49.67	50.07	1,244,273	-0.82(-1.60%)
Jun 23, 2008	50.25	51.20	50.18	50.89	2,120,808	+0.69(+1.38%)
Jun 20, 2008	50.09	50.42	49.78	50.19	1,751,163	-0.08(-0.15%)
Jun 19, 2008	50.59	50.72	49.61	50.27	1,559,482	-0.84(-1.65%)
Jun 18, 2008	51.11	51.24	50.89	51.11	785,276	-0.45(-0.86%)
Jun 17, 2008	51.97	52.09	51.41	51.56	902,036	-0.38(-0.73%)
Jun 16, 2008	51.60	51.94	51.33	51.94	972,724	-0.36(-0.69%)
Jun 13, 2008	51.59	52.45	51.47	52.30	886,507	+0.86(+1.67%)
Jun 12, 2008	51.83	51.89	51.43	51.44	5,086,133	-1.10(-2.10%)
Jun 11, 2008	52.51	52.83	52.46	52.55	662,911	-0.64(-1.20%)
Jun 10, 2008	53.16	53.36	52.97	53.18	493,240	-0.30(-0.56%)
Jun 09, 2008	53.97	53.97	53.13	53.49	631,109	+0.37(+0.70%)
Jun 06, 2008	53.40	53.80	53.12	53.12	886,227	-1.47(-2.69%)
Jun 05, 2008	53.88	54.58	53.74	54.58	1,105,763	+1.41(+2.64%)
Jun 04, 2008	52.79	53.34	52.72	53.18	1,862,855	+0.21(+0.40%)
Jun 03, 2008	53.61	53.68	52.83	52.97	1,017,838	+0.14(+0.27%)
Jun 02, 2008	53.25	53.33	52.76	52.82	1,098,062	-1.09(-2.02%)
May 30, 2008	53.75	54.03	53.60	53.91	613,481	-0.04(-0.08%)
May 29, 2008	53.86	54.03	53.59	53.95	942,773	+0.23(+0.43%)
May 28, 2008	53.27	53.79	53.23	53.72	1,510,087	+0.64(+1.21%)
May 27, 2008	52.70	53.21	52.68	53.07	1,315,947	-0.73(-1.35%)
May 26, 2008	53.52	54.02	53.39	53.80	0	+0.00(+0.00%)
May 23, 2008	53.52	54.02	53.39	53.80	831,280	+0.04(+0.08%)
May 22, 2008	53.53	53.99	53.49	53.76	1,847,431	-0.29(-0.55%)
May 21, 2008	54.36	54.46	53.90	54.06	1,717,274	-0.79(-1.44%)
May 20, 2008	54.80	54.93	54.51	54.84	900,548	+0.01(+0.01%)
May 19, 2008	55.28	55.31	54.81	54.84	1,840,845	-0.71(-1.27%)
May 16, 2008	55.08	55.65	54.99	55.54	488,605	+0.80(+1.45%)
May 15, 2008	54.14	54.86	54.04	54.75	2,162,164	+0.01(+0.01%)
May 14, 2008	54.78	55.06	54.59	54.74	1,864,000	-0.65(-1.18%)
May 13, 2008	55.52	55.67	54.89	55.39	883,415	-1.19(-2.11%)
May 12, 2008	56.13	56.65	56.07	56.59	395,136	+0.80(+1.44%)
May 09, 2008	55.30	55.96	55.19	55.78	483,332	+0.34(+0.62%)
May 08, 2008	55.58	55.58	55.03	55.44	778,450	-0.14(-0.25%)
May 07, 2008	55.72	56.41	55.54	55.58	686,484	-0.70(-1.24%)
May 06, 2008	55.78	56.34	55.64	56.28	647,716	-0.45(-0.80%)
May 05, 2008	56.37	56.94	56.37	56.73	352,613	+0.25(+0.44%)
May 02, 2008	56.67	56.75	56.07	56.48	598,157	-0.29(-0.52%)

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.