Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	39.79	40.10	39.40	39.40	2,322,363	-0.63(-1.58%)
Jul 30, 2008	40.05	40.39	39.68	40.03	3,773,463	-0.23(-0.57%)
Jul 29, 2008	40.26	40.32	39.12	40.26	2,794,914	+0.81(+2.06%)
Jul 28, 2008	40.14	40.38	39.39	39.45	2,099,983	-0.92(-2.28%)
Jul 25, 2008	40.25	40.60	40.13	40.37	2,337,504	-0.01(-0.02%)
Jul 24, 2008	40.99	41.14	40.21	40.38	5,878,090	-0.13(-0.31%)
Jul 23, 2008	39.81	40.60	39.77	40.51	5,372,659	+1.16(+2.95%)
Jul 22, 2008	38.84	39.42	38.54	39.35	2,496,993	+0.51(+1.32%)
Jul 21, 2008	39.08	39.31	38.72	38.83	2,194,579	+0.76(+2.01%)
Jul 18, 2008	38.22	38.35	37.90	38.07	2,724,249	-0.29(-0.76%)
Jul 17, 2008	38.50	38.83	38.15	38.36	3,793,818	-0.35(-0.92%)
Jul 16, 2008	37.51	38.82	37.38	38.72	4,064,192	+1.04(+2.76%)
Jul 15, 2008	37.87	38.19	36.94	37.68	4,533,963	-1.14(-2.94%)
Jul 14, 2008	39.36	39.36	38.50	38.82	1,636,028	-0.26(-0.67%)
Jul 11, 2008	38.78	39.42	38.42	39.08	3,404,143	+0.22(+0.57%)
Jul 10, 2008	38.50	38.98	38.24	38.86	3,364,029	+0.94(+2.47%)
Jul 09, 2008	38.71	39.13	37.92	37.92	4,327,722	-0.69(-1.80%)
Jul 08, 2008	37.84	38.65	37.68	38.61	5,288,458	+0.25(+0.66%)
Jul 07, 2008	38.54	38.87	37.76	38.36	4,735,580	-0.58(-1.48%)
Jul 04, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.00(+0.00%)
Jul 03, 2008	39.03	39.28	38.38	38.94	4,537,968	+0.17(+0.45%)
Jul 02, 2008	39.83	39.94	38.72	38.76	3,761,596	-1.11(-2.79%)
Jul 01, 2008	39.81	39.94	39.12	39.88	4,094,853	-0.36(-0.90%)
Jun 30, 2008	40.25	40.59	40.21	40.24	1,721,022	-0.30(-0.74%)
Jun 27, 2008	40.55	40.83	40.11	40.54	3,070,428	-0.34(-0.83%)
Jun 26, 2008	41.19	41.75	40.78	40.88	5,706,640	-1.07(-2.56%)
Jun 25, 2008	42.00	42.57	41.79	41.95	3,134,345	+0.13(+0.32%)
Jun 24, 2008	42.06	42.51	41.74	41.81	1,884,900	-0.15(-0.36%)
Jun 23, 2008	42.19	42.29	41.77	41.96	1,846,347	-0.39(-0.93%)
Jun 20, 2008	43.02	43.05	42.19	42.36	4,656,422	-1.59(-3.62%)
Jun 19, 2008	43.55	44.01	43.32	43.95	1,848,708	+0.11(+0.25%)
Jun 18, 2008	43.92	44.23	43.33	43.84	5,648,955	-0.02(-0.04%)
Jun 17, 2008	44.01	44.46	43.73	43.86	2,992,214	+0.35(+0.80%)
Jun 16, 2008	43.51	43.77	43.12	43.51	1,526,493	+0.05(+0.11%)
Jun 13, 2008	43.12	43.70	42.91	43.46	2,116,796	+0.19(+0.44%)
Jun 12, 2008	43.16	43.83	42.99	43.27	6,723,315	-0.30(-0.69%)
Jun 11, 2008	43.99	44.18	43.41	43.57	2,371,464	-0.40(-0.91%)
Jun 10, 2008	43.78	44.26	43.64	43.97	4,885,307	-0.86(-1.92%)
Jun 09, 2008	45.09	45.13	44.15	44.83	2,777,242	-0.13(-0.28%)
Jun 06, 2008	46.25	46.28	44.80	44.96	4,827,936	-1.74(-3.73%)
Jun 05, 2008	46.16	46.97	46.00	46.70	2,222,489	+0.67(+1.46%)
Jun 04, 2008	46.43	46.43	45.85	46.03	3,284,003	+0.14(+0.31%)
Jun 03, 2008	46.28	46.57	45.69	45.89	4,542,341	-0.46(-0.99%)
Jun 02, 2008	46.58	46.63	45.73	46.35	1,624,024	-0.49(-1.04%)
May 30, 2008	46.77	47.07	46.67	46.84	2,123,765	+0.59(+1.28%)
May 29, 2008	46.25	46.63	45.91	46.25	3,436,046	+0.81(+1.79%)
May 28, 2008	45.40	45.59	44.83	45.43	2,008,075	-0.12(-0.26%)
May 27, 2008	45.15	45.58	44.94	45.55	1,866,397	+0.78(+1.74%)
May 26, 2008	45.17	45.18	44.50	44.77	0	+0.00(+0.00%)
May 23, 2008	45.17	45.18	44.50	44.77	2,484,949	-0.88(-1.93%)
May 22, 2008	45.33	45.77	45.29	45.65	2,839,977	+0.31(+0.68%)
May 21, 2008	46.02	46.20	45.11	45.35	4,043,152	-0.61(-1.34%)
May 20, 2008	46.55	46.60	45.84	45.96	5,497,658	-1.40(-2.95%)
May 19, 2008	47.61	47.85	47.18	47.36	3,580,074	-0.48(-1.01%)
May 16, 2008	47.77	47.93	47.40	47.84	5,550,553	+0.42(+0.89%)
May 15, 2008	46.92	47.46	46.67	47.42	4,495,713	+1.44(+3.14%)
May 14, 2008	45.80	46.32	45.75	45.98	2,217,710	+0.25(+0.55%)
May 13, 2008	45.94	45.99	45.35	45.73	1,977,515	-0.14(-0.31%)
May 12, 2008	45.25	45.87	45.14	45.87	2,181,669	+0.73(+1.62%)
May 09, 2008	45.26	45.44	45.02	45.13	1,968,897	-1.14(-2.47%)
May 08, 2008	46.11	46.54	45.97	46.28	2,423,626	-0.06(-0.14%)
May 07, 2008	47.13	47.44	46.24	46.34	3,983,766	-1.89(-3.92%)
May 06, 2008	47.56	48.24	47.30	48.23	2,922,018	+0.09(+0.20%)
May 05, 2008	48.26	48.34	47.93	48.14	3,507,912	-0.23(-0.47%)
May 02, 2008	48.41	48.48	47.86	48.37	2,375,324	+0.29(+0.61%)

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.