Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.54	44.71	44.09	44.28	3,728,987	-0.16(-0.36%)
Jul 30, 2008	44.58	44.78	44.11	44.45	4,237,301	-0.74(-1.63%)
Jul 29, 2008	45.18	45.52	43.72	45.18	12,524,000	+4.03(+9.79%)
Jul 28, 2008	41.03	41.47	40.81	41.15	6,842,365	-0.22(-0.54%)
Jul 25, 2008	41.11	41.49	40.91	41.37	2,883,313	-0.31(-0.75%)
Jul 24, 2008	41.88	41.93	41.56	41.69	3,852,106	-0.52(-1.23%)
Jul 23, 2008	42.23	42.55	42.05	42.21	3,538,535	-0.68(-1.59%)
Jul 22, 2008	42.71	43.12	42.61	42.89	5,013,888	+0.03(+0.07%)
Jul 21, 2008	42.98	42.98	42.49	42.86	2,388,418	+0.39(+0.92%)
Jul 18, 2008	42.48	42.57	42.32	42.47	2,600,049	+0.03(+0.07%)
Jul 17, 2008	41.84	42.58	41.73	42.44	3,511,336	+0.93(+2.23%)
Jul 16, 2008	40.98	41.53	40.49	41.51	5,286,097	+1.90(+4.80%)
Jul 15, 2008	39.80	40.10	39.34	39.61	3,743,271	+0.23(+0.58%)
Jul 14, 2008	39.82	39.96	39.33	39.38	2,462,731	-0.36(-0.91%)
Jul 11, 2008	39.58	39.83	38.90	39.74	5,876,052	-0.25(-0.63%)
Jul 10, 2008	39.82	40.00	39.40	39.99	3,021,002	+0.56(+1.42%)
Jul 09, 2008	40.19	40.26	39.28	39.44	2,902,319	-0.62(-1.55%)
Jul 08, 2008	39.93	40.12	39.26	40.06	4,257,923	-0.08(-0.21%)
Jul 07, 2008	40.02	40.94	40.00	40.14	6,551,936	+0.28(+0.69%)
Jul 04, 2008	39.83	39.87	39.34	39.86	2,045,559	+0.00(+0.00%)
Jul 03, 2008	39.83	39.87	39.34	39.86	2,045,559	+0.49(+1.24%)
Jul 02, 2008	39.71	40.10	39.28	39.37	4,917,986	-0.38(-0.94%)
Jul 01, 2008	39.56	39.77	38.78	39.75	5,916,850	-0.17(-0.42%)
Jun 30, 2008	40.35	40.47	39.85	39.92	2,372,694	-0.53(-1.31%)
Jun 27, 2008	40.45	40.98	39.88	40.45	5,540,567	+0.51(+1.27%)
Jun 26, 2008	40.38	40.56	39.91	39.94	5,278,353	-0.70(-1.72%)
Jun 25, 2008	40.11	40.76	40.11	40.64	3,140,053	+0.94(+2.37%)
Jun 24, 2008	39.60	40.07	39.37	39.70	2,287,171	+0.01(+0.02%)
Jun 23, 2008	39.54	39.86	39.30	39.69	2,341,408	+0.08(+0.21%)
Jun 20, 2008	40.01	40.05	39.44	39.60	2,374,829	-0.72(-1.79%)
Jun 19, 2008	40.57	40.64	40.07	40.32	4,016,034	-0.16(-0.40%)
Jun 18, 2008	40.53	40.60	40.32	40.49	2,035,970	-0.23(-0.56%)
Jun 17, 2008	40.94	41.01	40.64	40.71	1,550,090	-0.06(-0.15%)
Jun 16, 2008	40.58	40.91	40.42	40.78	1,760,044	+0.02(+0.06%)
Jun 13, 2008	40.22	40.89	40.16	40.75	2,842,563	+0.31(+0.76%)
Jun 12, 2008	40.32	40.63	40.18	40.45	2,953,393	-0.07(-0.17%)
Jun 11, 2008	40.93	41.00	40.41	40.52	4,064,297	-0.41(-0.99%)
Jun 10, 2008	40.85	41.11	40.53	40.92	1,968,010	+0.09(+0.23%)
Jun 09, 2008	41.20	41.24	40.39	40.83	3,148,708	-0.19(-0.47%)
Jun 06, 2008	41.08	41.40	40.93	41.02	1,893,496	-0.57(-1.38%)
Jun 05, 2008	41.43	41.66	41.17	41.60	2,502,367	+0.21(+0.50%)
Jun 04, 2008	41.69	41.69	41.21	41.39	2,394,783	+0.15(+0.35%)
Jun 03, 2008	41.62	41.83	41.00	41.24	3,342,854	+0.03(+0.07%)
Jun 02, 2008	41.42	41.50	41.00	41.21	2,263,468	-0.61(-1.47%)
May 30, 2008	41.77	42.01	41.75	41.83	1,928,980	-0.46(-1.09%)
May 29, 2008	41.74	42.52	41.74	42.29	3,632,129	+0.29(+0.69%)
May 28, 2008	41.80	42.09	41.60	41.99	4,086,730	+1.67(+4.14%)
May 27, 2008	40.21	40.45	40.03	40.32	1,997,470	+0.09(+0.23%)
May 26, 2008	40.76	40.76	40.11	40.23	0	+0.00(+0.00%)
May 23, 2008	40.76	40.76	40.11	40.23	3,661,570	-0.16(-0.40%)
May 22, 2008	40.22	40.51	40.19	40.39	2,536,276	+0.38(+0.96%)
May 21, 2008	40.39	40.54	39.91	40.01	3,668,579	-0.43(-1.06%)
May 20, 2008	40.30	40.45	39.93	40.44	3,927,340	+0.72(+1.81%)
May 19, 2008	39.61	40.03	39.60	39.72	4,545,514	+0.18(+0.47%)
May 16, 2008	39.37	39.57	39.04	39.54	2,763,202	+0.66(+1.69%)
May 15, 2008	38.45	39.04	38.40	38.88	3,400,326	+0.49(+1.28%)
May 14, 2008	38.40	38.88	38.38	38.39	3,317,603	-0.08(-0.22%)
May 13, 2008	38.49	38.63	38.29	38.47	3,035,959	+0.25(+0.66%)
May 12, 2008	37.75	38.33	37.51	38.22	3,131,874	+0.90(+2.40%)
May 09, 2008	37.33	37.47	37.10	37.32	851,372	-0.24(-0.63%)
May 08, 2008	37.59	37.83	37.48	37.56	2,030,552	+0.05(+0.12%)
May 07, 2008	38.10	38.39	37.29	37.51	4,866,020	-1.05(-2.72%)
May 06, 2008	38.09	38.68	37.96	38.56	3,154,290	+0.02(+0.06%)
May 05, 2008	38.49	38.70	38.35	38.54	1,962,197	+0.23(+0.60%)
May 02, 2008	38.72	38.82	38.07	38.31	3,778,307	-0.54(-1.38%)

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.