Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.23	41.14	37.92	38.15	7,078,726	-1.70(-4.27%)
Jul 30, 2008	39.90	39.97	37.68	39.85	4,796,398	-0.59(-1.46%)
Jul 29, 2008	41.75	41.75	40.26	40.44	3,262,663	-1.53(-3.65%)
Jul 28, 2008	41.00	43.31	40.90	41.97	2,818,922	+0.97(+2.37%)
Jul 25, 2008	41.46	41.70	40.18	41.00	3,657,187	-0.10(-0.24%)
Jul 24, 2008	41.15	41.51	40.08	41.10	4,459,773	+0.15(+0.37%)
Jul 23, 2008	43.40	43.82	40.81	40.95	5,148,489	-2.70(-6.19%)
Jul 22, 2008	46.75	46.85	43.50	43.65	3,800,147	-2.48(-5.38%)
Jul 21, 2008	46.50	46.81	45.50	46.13	3,575,619	+0.14(+0.30%)
Jul 18, 2008	45.67	46.68	45.50	45.99	2,549,663	+0.09(+0.20%)
Jul 17, 2008	47.00	48.33	45.21	45.90	4,801,966	-1.36(-2.88%)
Jul 16, 2008	48.00	48.54	45.92	47.26	4,038,151	-0.72(-1.50%)
Jul 15, 2008	52.35	52.48	47.72	47.98	6,392,340	-3.24(-6.33%)
Jul 14, 2008	49.00	51.31	48.17	51.22	4,647,718	+2.22(+4.53%)
Jul 11, 2008	48.61	49.66	48.05	49.00	7,356,428	+2.66(+5.74%)
Jul 10, 2008	45.84	47.16	45.53	46.34	4,712,734	+1.54(+3.44%)
Jul 09, 2008	45.00	46.21	44.56	44.80	2,652,237	+0.06(+0.13%)
Jul 08, 2008	44.51	45.15	43.86	44.74	3,023,667	-0.23(-0.51%)
Jul 07, 2008	44.49	45.38	44.17	44.97	3,369,390	-0.47(-1.03%)
Jul 04, 2008	45.76	46.39	45.09	45.44	846,504	-1.16(-2.49%)
Jul 03, 2008	45.72	46.66	44.59	46.60	2,779,022	-0.12(-0.26%)
Jul 02, 2008	47.85	48.85	46.15	46.72	4,689,972	-0.29(-0.62%)
Jul 01, 2008	47.35	48.41	45.48	47.01	3,776,654	+0.00(+0.00%)
Jun 30, 2008	47.35	48.41	45.48	47.01	3,776,654	+0.11(+0.23%)
Jun 27, 2008	45.31	47.54	45.30	46.90	5,078,094	+2.05(+4.57%)
Jun 26, 2008	43.50	45.24	43.35	44.85	6,504,338	+2.79(+6.63%)
Jun 25, 2008	41.96	42.58	40.53	42.06	2,704,596	+0.06(+0.14%)
Jun 24, 2008	42.55	43.33	41.90	42.00	3,021,411	-0.64(-1.50%)
Jun 23, 2008	40.51	42.76	40.49	42.64	2,430,012	+1.27(+3.07%)
Jun 20, 2008	41.15	42.05	41.14	41.37	6,156,712	+0.31(+0.75%)
Jun 19, 2008	42.01	42.67	40.79	41.06	3,402,200	-0.50(-1.20%)
Jun 18, 2008	41.18	41.70	40.79	41.56	2,724,091	+0.60(+1.46%)
Jun 17, 2008	40.30	41.12	40.10	40.96	2,089,193	+0.66(+1.64%)
Jun 16, 2008	40.88	40.90	40.16	40.30	1,804,674	+0.85(+2.15%)
Jun 13, 2008	38.90	39.97	38.75	39.45	1,931,359	+0.27(+0.69%)
Jun 12, 2008	39.12	39.49	38.50	39.18	2,925,048	-0.86(-2.15%)
Jun 11, 2008	40.80	40.92	39.77	40.04	2,497,061	+0.04(+0.10%)
Jun 10, 2008	41.65	41.94	39.59	40.00	3,774,273	-2.53(-5.95%)
Jun 09, 2008	42.00	43.14	41.95	42.53	2,397,473	+0.44(+1.05%)
Jun 06, 2008	41.15	42.74	41.01	42.09	3,551,401	+1.84(+4.57%)
Jun 05, 2008	39.10	40.34	39.00	40.25	3,063,476	+1.07(+2.73%)
Jun 04, 2008	39.94	40.15	39.07	39.18	2,158,366	-0.65(-1.63%)
Jun 03, 2008	40.30	41.42	39.75	39.83	2,798,937	-0.90(-2.21%)
Jun 02, 2008	39.93	41.17	39.85	40.73	3,507,322	+0.76(+1.90%)
May 30, 2008	39.74	40.28	39.41	39.97	2,361,114	+0.87(+2.23%)
May 29, 2008	39.41	39.56	39.00	39.10	2,149,122	-1.36(-3.36%)
May 28, 2008	39.62	40.61	39.23	40.46	2,081,548	+0.44(+1.10%)
May 27, 2008	40.52	40.52	39.62	40.02	2,606,421	-1.28(-3.10%)
May 26, 2008	41.75	41.75	40.91	41.30	752,885	-0.26(-0.63%)
May 23, 2008	41.70	42.57	41.42	41.56	2,306,774	+0.27(+0.65%)
May 22, 2008	42.10	42.73	40.90	41.29	3,246,262	-1.07(-2.53%)
May 21, 2008	42.25	43.66	42.22	42.36	4,068,633	-0.29(-0.68%)
May 20, 2008	41.56	42.76	41.35	42.65	3,438,807	+1.34(+3.24%)
May 19, 2008	41.51	41.82	40.82	41.31	2,852,688	+0.00(+0.00%)
May 16, 2008	41.51	41.82	40.82	41.31	2,852,688	+1.11(+2.76%)
May 15, 2008	39.38	40.59	39.05	40.20	2,621,040	+1.72(+4.47%)
May 14, 2008	39.38	39.46	38.48	38.48	2,314,194	-0.80(-2.04%)
May 13, 2008	38.82	39.32	38.24	39.28	2,775,166	-0.38(-0.96%)
May 12, 2008	39.64	40.26	38.97	39.66	2,482,372	-0.05(-0.13%)
May 09, 2008	40.58	40.84	38.80	39.71	3,661,829	-0.99(-2.43%)
May 08, 2008	38.45	40.70	38.45	40.70	4,989,841	+3.00(+7.96%)
May 07, 2008	36.25	38.15	36.25	37.70	4,161,914	+0.90(+2.45%)
May 06, 2008	37.23	38.30	36.80	36.80	3,976,081	-0.36(-0.97%)
May 05, 2008	37.79	38.00	36.71	37.16	3,216,926	+0.56(+1.53%)
May 02, 2008	36.25	37.10	36.60	36.60	2,556,468	+1.79(+5.14%)

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.