Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.12	40.36	39.88	39.97	275,988	-0.52(-1.28%)
Jul 30, 2008	40.35	40.60	40.26	40.49	393,770	+0.31(+0.76%)
Jul 29, 2008	40.18	40.22	39.72	40.18	246,555	+0.24(+0.60%)
Jul 28, 2008	40.66	40.66	39.87	39.94	177,696	-0.67(-1.64%)
Jul 25, 2008	41.06	41.06	40.52	40.61	146,535	-0.35(-0.86%)
Jul 24, 2008	41.34	41.61	40.30	40.96	246,889	-0.22(-0.53%)
Jul 23, 2008	41.35	41.45	41.09	41.18	245,330	+0.22(+0.54%)
Jul 22, 2008	40.44	40.97	40.39	40.96	219,226	+0.47(+1.15%)
Jul 21, 2008	40.20	40.74	40.20	40.50	181,932	+0.26(+0.65%)
Jul 18, 2008	40.18	40.32	40.02	40.24	180,619	+0.05(+0.12%)
Jul 17, 2008	40.75	40.86	40.19	40.19	294,408	-0.27(-0.66%)
Jul 16, 2008	39.86	40.49	39.67	40.46	214,048	+1.03(+2.60%)
Jul 15, 2008	39.37	39.93	39.24	39.43	419,561	-0.71(-1.78%)
Jul 14, 2008	40.58	40.58	40.00	40.14	181,008	+0.16(+0.39%)
Jul 11, 2008	39.97	40.17	39.52	39.99	333,747	-0.44(-1.08%)
Jul 10, 2008	39.97	40.53	39.97	40.42	304,571	+0.46(+1.15%)
Jul 09, 2008	41.36	41.36	39.96	39.96	248,255	-0.75(-1.85%)
Jul 08, 2008	40.49	40.72	40.12	40.72	253,167	-0.05(-0.11%)
Jul 07, 2008	40.68	41.27	40.51	40.76	255,358	+0.02(+0.04%)
Jul 04, 2008	41.11	41.11	40.54	40.75	142,258	+0.00(+0.00%)
Jul 03, 2008	41.11	41.11	40.54	40.75	142,258	+0.08(+0.20%)
Jul 02, 2008	41.31	41.43	40.62	40.66	332,810	-0.78(-1.88%)
Jul 01, 2008	41.30	41.50	40.80	41.44	362,504	-0.17(-0.40%)
Jun 30, 2008	42.04	42.04	41.61	41.61	352,170	-0.03(-0.06%)
Jun 27, 2008	41.71	41.81	40.43	41.64	219,387	+0.33(+0.81%)
Jun 26, 2008	41.62	41.87	41.26	41.30	213,574	-1.01(-2.39%)
Jun 25, 2008	42.20	42.65	41.62	42.31	332,471	+0.51(+1.23%)
Jun 24, 2008	41.76	42.16	41.61	41.80	388,225	-0.20(-0.48%)
Jun 23, 2008	41.85	42.20	41.85	42.00	160,726	+0.11(+0.25%)
Jun 20, 2008	42.85	42.85	41.82	41.90	226,403	-1.22(-2.83%)
Jun 19, 2008	43.15	43.17	42.72	43.11	287,757	-0.07(-0.17%)
Jun 18, 2008	43.51	43.51	43.16	43.19	374,025	-0.30(-0.69%)
Jun 17, 2008	43.56	43.81	43.42	43.49	160,786	+0.32(+0.73%)
Jun 16, 2008	43.37	43.37	42.97	43.17	209,589	+0.21(+0.49%)
Jun 13, 2008	42.90	43.19	42.47	42.96	790,575	+0.38(+0.89%)
Jun 12, 2008	42.95	42.95	42.44	42.58	274,997	-0.25(-0.58%)
Jun 11, 2008	43.60	43.60	42.77	42.83	248,150	-0.54(-1.24%)
Jun 10, 2008	43.38	43.80	43.17	43.37	232,449	-0.79(-1.78%)
Jun 09, 2008	44.84	44.84	43.95	44.15	285,738	-0.17(-0.39%)
Jun 06, 2008	45.29	45.29	44.33	44.33	373,734	-1.38(-3.02%)
Jun 05, 2008	45.29	45.76	45.08	45.71	278,320	+0.40(+0.88%)
Jun 04, 2008	45.13	45.54	45.08	45.31	436,997	+0.39(+0.86%)
Jun 03, 2008	45.47	45.47	44.72	44.92	275,469	-0.20(-0.43%)
Jun 02, 2008	45.39	45.39	44.88	45.12	171,617	-0.12(-0.26%)
May 30, 2008	45.41	45.41	45.11	45.23	105,194	+0.45(+1.01%)
May 29, 2008	44.43	44.87	44.43	44.78	248,758	+0.35(+0.79%)
May 28, 2008	44.75	44.75	44.11	44.43	202,566	-0.29(-0.64%)
May 27, 2008	44.88	44.88	44.33	44.71	165,823	+0.10(+0.22%)
May 26, 2008	44.91	45.08	44.41	44.61	0	+0.00(+0.00%)
May 23, 2008	44.91	45.08	44.41	44.61	122,069	-0.53(-1.18%)
May 22, 2008	44.99	45.37	44.99	45.15	212,212	+0.45(+1.00%)
May 21, 2008	45.11	45.46	44.65	44.70	196,081	-0.64(-1.41%)
May 20, 2008	45.82	45.82	45.26	45.34	320,430	-0.54(-1.18%)
May 19, 2008	46.38	46.38	45.86	45.88	221,646	-0.27(-0.58%)
May 16, 2008	45.92	46.14	45.68	46.14	141,316	+0.53(+1.15%)
May 15, 2008	45.29	45.64	45.18	45.62	124,088	+0.81(+1.81%)
May 14, 2008	44.69	45.16	44.69	44.81	205,864	+0.24(+0.54%)
May 13, 2008	44.87	44.87	44.42	44.57	154,657	-0.05(-0.10%)
May 12, 2008	44.56	44.64	44.23	44.61	211,009	+0.37(+0.83%)
May 09, 2008	44.38	44.38	43.97	44.25	112,245	-0.48(-1.07%)
May 08, 2008	44.34	44.92	44.34	44.73	116,793	+0.47(+1.06%)
May 07, 2008	45.23	45.23	44.23	44.26	167,290	-0.88(-1.94%)
May 06, 2008	44.85	45.19	44.57	45.13	136,500	+0.28(+0.62%)
May 05, 2008	45.21	45.21	44.66	44.85	133,524	-0.12(-0.27%)
May 02, 2008	45.25	45.25	44.54	44.97	167,838	+0.41(+0.91%)

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.