Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.73	46.70	45.59	46.09	378,140	+0.14(+0.30%)
Jul 30, 2008	45.90	46.36	45.53	45.95	260,656	+0.24(+0.53%)
Jul 29, 2008	45.71	45.92	44.74	45.71	253,561	+0.50(+1.11%)
Jul 28, 2008	45.10	46.27	44.95	45.21	96,740	-0.47(-1.03%)
Jul 25, 2008	45.15	46.21	44.43	45.68	374,574	+0.25(+0.55%)
Jul 24, 2008	46.13	46.26	44.89	45.43	201,182	-1.26(-2.70%)
Jul 23, 2008	46.84	47.40	46.31	46.69	265,263	-0.32(-0.68%)
Jul 22, 2008	46.23	47.13	45.82	47.01	198,438	+0.23(+0.49%)
Jul 21, 2008	46.26	47.15	45.62	46.78	236,515	+0.47(+1.01%)
Jul 18, 2008	43.85	47.34	43.85	46.31	279,755	-0.40(-0.86%)
Jul 17, 2008	47.65	47.65	46.18	46.71	394,550	-0.13(-0.28%)
Jul 16, 2008	47.43	48.01	45.91	46.84	525,617	+1.14(+2.49%)
Jul 15, 2008	44.23	45.95	44.13	45.70	410,221	+0.61(+1.35%)
Jul 14, 2008	43.70	45.23	43.62	45.09	265,689	+1.49(+3.42%)
Jul 11, 2008	43.66	43.96	43.01	43.60	455,199	-0.78(-1.76%)
Jul 10, 2008	42.92	44.71	42.84	44.38	593,459	+1.22(+2.83%)
Jul 09, 2008	42.62	43.98	42.46	43.16	499,830	+0.55(+1.29%)
Jul 08, 2008	42.00	42.77	41.66	42.61	496,190	+0.61(+1.45%)
Jul 07, 2008	41.67	42.38	41.38	42.00	435,922	-0.94(-2.19%)
Jul 04, 2008	42.30	43.25	41.91	42.94	219,078	+0.00(+0.00%)
Jul 03, 2008	42.30	43.25	41.91	42.94	219,078	+0.78(+1.85%)
Jul 02, 2008	42.75	42.89	41.79	42.16	340,667	-0.37(-0.87%)
Jul 01, 2008	41.81	43.11	41.62	42.53	404,392	+0.07(+0.16%)
Jun 30, 2008	42.57	43.23	42.40	42.46	225,875	-0.13(-0.31%)
Jun 27, 2008	42.00	43.11	41.77	42.59	398,795	+0.49(+1.16%)
Jun 26, 2008	42.91	42.91	42.00	42.10	255,518	-1.92(-4.36%)
Jun 25, 2008	42.64	44.07	42.40	44.02	385,683	+1.14(+2.66%)
Jun 24, 2008	44.02	44.30	42.53	42.88	196,229	-1.13(-2.57%)
Jun 23, 2008	44.72	44.93	43.88	44.01	160,039	-0.25(-0.56%)
Jun 20, 2008	45.66	45.78	44.00	44.26	519,385	-2.17(-4.67%)
Jun 19, 2008	47.58	47.76	46.24	46.43	306,520	-1.11(-2.33%)
Jun 18, 2008	48.37	48.39	46.79	47.54	349,890	-1.10(-2.26%)
Jun 17, 2008	47.27	48.79	47.27	48.64	652,813	+2.49(+5.40%)
Jun 16, 2008	45.80	47.07	45.46	46.15	468,365	+0.63(+1.38%)
Jun 13, 2008	44.46	45.53	44.18	45.52	367,765	+1.09(+2.45%)
Jun 12, 2008	44.06	45.75	44.06	44.43	217,100	+0.21(+0.47%)
Jun 11, 2008	45.12	45.32	44.20	44.22	290,659	-1.41(-3.09%)
Jun 10, 2008	45.43	45.78	44.87	45.63	219,668	-0.91(-1.96%)
Jun 09, 2008	46.23	46.61	45.81	46.54	422,250	+0.74(+1.62%)
Jun 06, 2008	46.96	47.01	45.75	45.80	289,052	-1.19(-2.53%)
Jun 05, 2008	46.95	47.04	45.87	46.99	394,344	+0.26(+0.56%)
Jun 04, 2008	46.40	47.56	46.29	46.73	452,149	-0.09(-0.19%)
Jun 03, 2008	47.61	47.61	46.12	46.82	181,915	+0.04(+0.09%)
Jun 02, 2008	46.70	47.32	46.54	46.78	152,719	-0.40(-0.85%)
May 30, 2008	47.48	47.55	46.83	47.18	160,242	+0.12(+0.25%)
May 29, 2008	46.90	47.80	46.65	47.06	324,028	+0.01(+0.02%)
May 28, 2008	45.05	47.33	44.91	47.05	326,753	+2.63(+5.92%)
May 27, 2008	44.26	44.68	43.30	44.42	310,805	+0.01(+0.02%)
May 26, 2008	44.96	45.12	43.96	44.41	0	+0.00(+0.00%)
May 23, 2008	44.96	45.12	43.96	44.41	173,414	+0.16(+0.36%)
May 22, 2008	44.70	44.86	43.84	44.25	170,457	-0.70(-1.56%)
May 21, 2008	45.50	46.35	44.86	44.95	156,754	-0.77(-1.68%)
May 20, 2008	45.61	46.03	45.25	45.72	141,336	-0.20(-0.44%)
May 19, 2008	46.50	46.50	45.28	45.92	260,870	-0.44(-0.95%)
May 16, 2008	47.36	47.66	46.13	46.36	557,609	-1.44(-3.01%)
May 15, 2008	49.49	49.49	47.18	47.80	526,549	-1.66(-3.36%)
May 14, 2008	48.84	50.50	48.84	49.46	283,084	+0.67(+1.37%)
May 13, 2008	47.78	48.85	47.38	48.79	353,813	+1.39(+2.93%)
May 12, 2008	46.12	47.57	46.12	47.40	218,906	+1.12(+2.42%)
May 09, 2008	45.95	46.52	45.65	46.28	103,974	-0.20(-0.43%)
May 08, 2008	46.13	47.85	45.50	46.48	381,213	+0.00(+0.00%)
May 07, 2008	47.72	47.99	46.14	46.48	782,162	-2.22(-4.56%)
May 06, 2008	49.14	49.29	48.58	48.70	302,880	+0.23(+0.47%)
May 05, 2008	48.41	49.50	47.25	48.47	383,263	+1.02(+2.15%)
May 02, 2008	47.75	47.99	46.75	47.45	716,762	+1.35(+2.93%)

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.