Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.27	44.56	43.83	44.56	1,200	-0.71(-1.56%)
Jul 30, 2008	42.65	45.27	42.46	45.27	3,208	+2.62(+6.14%)
Jul 29, 2008	42.65	42.65	41.92	42.65	13,790	+0.16(+0.36%)
Jul 28, 2008	42.49	42.90	42.09	42.49	4,600	+1.13(+2.74%)
Jul 25, 2008	41.36	41.49	41.16	41.36	3,600	+0.53(+1.30%)
Jul 24, 2008	40.83	42.00	40.80	40.83	4,400	+0.23(+0.58%)
Jul 23, 2008	40.60	40.60	36.68	40.60	2,200	+0.06(+0.14%)
Jul 22, 2008	40.54	40.77	40.30	40.54	1,315	-1.04(-2.50%)
Jul 21, 2008	41.17	41.58	40.57	41.58	8,500	+0.41(+1.01%)
Jul 18, 2008	41.17	42.07	41.17	41.17	1,500	+0.15(+0.36%)
Jul 17, 2008	42.16	41.65	40.97	41.02	9,900	-1.14(-2.71%)
Jul 16, 2008	42.16	42.86	41.29	42.16	9,000	-1.08(-2.49%)
Jul 15, 2008	43.24	44.09	43.24	43.24	8,935	-1.68(-3.74%)
Jul 14, 2008	44.92	44.93	44.88	44.92	1,900	+0.43(+0.97%)
Jul 11, 2008	44.49	45.23	44.49	44.49	3,700	-0.15(-0.34%)
Jul 10, 2008	44.64	44.64	44.26	44.64	2,168	-1.26(-2.74%)
Jul 09, 2008	45.90	45.90	45.90	45.90	100	+1.24(+2.78%)
Jul 08, 2008	44.66	44.66	43.00	44.66	18,898	+0.70(+1.59%)
Jul 07, 2008	43.96	45.80	43.94	43.96	15,732	-2.34(-5.05%)
Jul 04, 2008	46.30	48.17	46.30	46.30	2,310	+0.00(+0.00%)
Jul 03, 2008	46.30	48.17	46.30	46.30	2,310	-1.53(-3.19%)
Jul 02, 2008	47.82	48.62	47.82	47.82	4,515	-0.52(-1.07%)
Jul 01, 2008	48.34	48.34	46.40	48.34	2,306	+1.15(+2.44%)
Jun 30, 2008	47.19	47.42	46.86	47.19	25,600	-0.65(-1.36%)
Jun 27, 2008	47.84	47.99	47.43	47.84	6,900	+0.41(+0.86%)
Jun 26, 2008	47.43	47.50	46.78	47.43	5,286	-0.02(-0.04%)
Jun 25, 2008	47.45	47.93	46.81	47.45	2,700	-0.30(-0.63%)
Jun 24, 2008	47.75	48.26	47.75	47.75	10,186	-0.68(-1.40%)
Jun 23, 2008	46.50	48.45	47.13	48.42	7,075	+1.92(+4.14%)
Jun 20, 2008	46.50	49.69	46.50	46.50	301,007	-2.36(-4.83%)
Jun 19, 2008	48.86	49.96	48.86	48.86	231,500	-0.74(-1.49%)
Jun 18, 2008	49.60	49.80	49.03	49.60	345,650	+0.20(+0.41%)
Jun 17, 2008	49.40	49.49	48.72	49.40	204,960	+0.63(+1.29%)
Jun 16, 2008	48.76	50.83	48.76	48.76	183,000	-1.12(-2.25%)
Jun 13, 2008	49.89	49.92	49.50	49.89	2,400	+0.29(+0.59%)
Jun 12, 2008	49.59	50.51	49.24	49.59	75,865	-0.44(-0.87%)
Jun 11, 2008	50.03	50.03	48.69	50.03	1,000	+1.61(+3.32%)
Jun 10, 2008	48.42	50.21	48.36	48.42	21,757	-2.58(-5.07%)
Jun 09, 2008	51.01	51.20	50.41	51.01	3,925	+0.46(+0.91%)
Jun 06, 2008	50.55	51.66	50.38	50.55	5,250	+0.85(+1.71%)
Jun 05, 2008	49.70	49.83	49.15	49.70	466,408	+0.00(+0.00%)
Jun 04, 2008	49.70	49.75	48.70	49.70	170,900	-0.11(-0.21%)
Jun 03, 2008	49.81	50.07	49.50	49.81	202,000	-0.04(-0.09%)
Jun 02, 2008	49.85	50.15	49.50	49.85	241,000	-0.45(-0.89%)
May 30, 2008	51.19	51.05	50.12	50.30	282,639	-0.89(-1.75%)
May 29, 2008	51.19	51.86	51.07	51.19	76,300	-0.52(-1.00%)
May 28, 2008	51.71	51.71	49.85	51.71	4,100	+1.04(+2.06%)
May 27, 2008	53.12	52.45	50.42	50.67	9,150	-2.45(-4.61%)
May 26, 2008	53.12	53.50	52.75	53.12	1,900	+0.00(+0.00%)
May 23, 2008	53.12	53.50	52.75	53.12	1,900	+0.39(+0.73%)
May 22, 2008	52.73	54.75	52.50	52.73	8,500	-1.06(-1.98%)
May 21, 2008	53.80	54.72	53.10	53.80	6,919	+0.39(+0.74%)
May 20, 2008	53.41	54.01	51.75	53.41	13,501	+1.51(+2.90%)
May 19, 2008	51.92	52.00	50.30	51.90	6,051	-0.02(-0.04%)
May 16, 2008	51.92	51.95	50.12	51.92	17,671	+2.40(+4.85%)
May 15, 2008	49.52	51.00	49.14	49.52	4,200	-0.47(-0.95%)
May 14, 2008	49.99	50.57	49.99	49.99	14,400	-0.06(-0.13%)
May 13, 2008	50.06	51.01	50.00	50.06	3,046	-1.66(-3.20%)
May 12, 2008	51.72	51.72	50.35	51.72	10,380	+1.38(+2.74%)
May 09, 2008	49.80	51.06	50.30	50.34	3,300	+0.54(+1.08%)
May 08, 2008	49.80	49.80	48.37	49.80	4,713	+1.31(+2.70%)
May 07, 2008	48.49	48.88	48.48	48.49	28,550	+1.23(+2.59%)
May 06, 2008	47.27	47.31	46.30	47.27	2,900	+1.02(+2.20%)
May 05, 2008	46.25	46.25	45.30	46.25	13,024	+1.02(+2.25%)
May 02, 2008	44.00	45.23	44.50	45.23	2,500	+1.23(+2.81%)

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.