Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.83	35.93	34.78	34.91	2,862,627	-0.28(-0.78%)
Jul 30, 2008	35.77	36.10	34.70	35.19	2,343,688	-0.65(-1.82%)
Jul 29, 2008	35.84	35.89	34.72	35.84	3,045,545	+1.19(+3.43%)
Jul 28, 2008	35.76	35.90	34.45	34.65	5,065,766	-1.43(-3.95%)
Jul 25, 2008	35.18	36.12	34.79	36.08	4,519,634	+1.30(+3.73%)
Jul 24, 2008	35.68	35.86	34.20	34.78	6,828,389	-1.12(-3.11%)
Jul 23, 2008	37.33	37.40	35.61	35.90	12,047,224	-6.66(-15.64%)
Jul 22, 2008	41.49	42.59	40.76	42.56	3,422,416	+1.33(+3.22%)
Jul 21, 2008	41.21	41.56	40.96	41.23	3,101,258	-0.13(-0.32%)
Jul 18, 2008	40.20	41.51	39.86	41.36	3,273,396	+0.91(+2.26%)
Jul 17, 2008	40.32	41.21	39.85	40.45	3,693,690	-0.77(-1.86%)
Jul 16, 2008	38.97	41.31	38.52	41.22	3,899,788	+2.25(+5.78%)
Jul 15, 2008	39.13	39.70	38.28	38.96	4,572,139	-0.60(-1.52%)
Jul 14, 2008	40.24	40.24	39.14	39.57	2,302,755	-0.02(-0.06%)
Jul 11, 2008	39.64	40.25	38.99	39.59	2,400,097	-0.43(-1.07%)
Jul 10, 2008	40.26	40.63	39.18	40.01	2,581,112	-0.09(-0.22%)
Jul 09, 2008	40.27	41.10	39.61	40.10	3,964,663	-0.25(-0.61%)
Jul 08, 2008	38.67	40.35	38.38	40.35	3,345,572	+1.77(+4.58%)
Jul 07, 2008	38.33	39.28	38.22	38.58	3,598,912	+0.64(+1.70%)
Jul 04, 2008	38.23	38.38	37.50	37.94	2,135,209	+0.00(+0.00%)
Jul 03, 2008	38.23	38.38	37.50	37.94	2,135,209	-0.10(-0.27%)
Jul 02, 2008	39.66	39.66	37.84	38.04	3,748,008	-1.33(-3.39%)
Jul 01, 2008	39.27	39.96	38.04	39.37	4,141,966	-0.35(-0.89%)
Jun 30, 2008	40.07	40.55	39.34	39.72	3,865,039	-0.30(-0.76%)
Jun 27, 2008	40.81	40.95	39.41	40.03	4,834,579	-0.45(-1.11%)
Jun 26, 2008	40.80	41.23	40.42	40.48	2,562,637	-1.09(-2.61%)
Jun 25, 2008	41.31	41.91	40.79	41.56	3,139,376	+0.30(+0.72%)
Jun 24, 2008	41.58	41.77	40.60	41.27	4,813,569	-0.40(-0.96%)
Jun 23, 2008	43.01	43.17	41.63	41.67	2,891,485	-0.99(-2.31%)
Jun 20, 2008	43.96	44.07	42.51	42.65	3,764,755	-1.75(-3.95%)
Jun 19, 2008	42.88	44.61	42.69	44.40	2,982,485	+1.62(+3.79%)
Jun 18, 2008	42.74	43.33	42.49	42.78	2,526,569	-0.33(-0.76%)
Jun 17, 2008	43.05	43.60	42.99	43.11	1,353,861	-0.31(-0.72%)
Jun 16, 2008	42.93	43.78	42.76	43.42	2,090,594	-0.15(-0.35%)
Jun 13, 2008	43.46	43.94	42.75	43.57	1,754,078	+0.64(+1.48%)
Jun 12, 2008	43.13	43.78	42.44	42.93	1,972,405	+0.33(+0.77%)
Jun 11, 2008	44.31	44.35	42.51	42.61	3,199,321	-2.00(-4.48%)
Jun 10, 2008	44.38	45.01	43.88	44.61	1,984,387	+0.20(+0.44%)
Jun 09, 2008	44.21	44.80	43.61	44.41	2,335,982	+0.17(+0.39%)
Jun 06, 2008	45.93	46.25	44.22	44.24	2,426,093	-2.16(-4.65%)
Jun 05, 2008	45.67	46.40	45.28	46.40	1,321,277	+0.39(+0.85%)
Jun 04, 2008	44.95	46.45	44.95	46.01	1,518,443	+0.54(+1.19%)
Jun 03, 2008	46.24	46.65	45.11	45.46	2,111,191	-0.33(-0.71%)
Jun 02, 2008	46.73	46.99	45.64	45.79	2,163,973	-0.93(-2.00%)
May 30, 2008	47.29	47.59	46.70	46.72	4,411,865	-0.17(-0.36%)
May 29, 2008	46.21	47.29	45.76	46.89	1,683,076	+0.85(+1.86%)
May 28, 2008	46.19	46.19	45.55	46.03	2,397,786	+0.19(+0.41%)
May 27, 2008	45.27	45.88	44.87	45.85	2,510,373	+0.66(+1.46%)
May 26, 2008	45.92	46.33	44.94	45.19	2,473,389	+0.00(+0.00%)
May 23, 2008	45.92	46.33	44.94	45.19	2,473,389	-1.24(-2.67%)
May 22, 2008	46.07	46.81	45.82	46.43	1,661,125	+0.38(+0.82%)
May 21, 2008	47.21	47.66	45.87	46.05	1,942,297	-0.91(-1.93%)
May 20, 2008	47.21	47.99	46.71	46.95	1,341,508	-0.54(-1.14%)
May 19, 2008	46.90	48.79	46.82	47.50	2,695,807	+1.03(+2.21%)
May 16, 2008	47.61	47.61	46.11	46.47	2,940,444	-0.96(-2.02%)
May 15, 2008	47.35	47.67	46.82	47.42	1,985,876	-0.16(-0.33%)
May 14, 2008	47.24	48.24	46.94	47.58	1,772,866	+0.44(+0.94%)
May 13, 2008	47.08	47.15	46.47	47.14	1,751,601	+0.12(+0.25%)
May 12, 2008	46.31	47.06	45.85	47.03	2,098,894	+0.72(+1.56%)
May 09, 2008	46.07	46.58	45.84	46.30	1,619,671	-0.30(-0.65%)
May 08, 2008	46.62	46.95	45.95	46.61	1,992,112	+0.40(+0.86%)
May 07, 2008	48.55	48.71	46.16	46.21	3,470,689	-2.52(-5.17%)
May 06, 2008	47.98	48.79	47.13	48.73	1,988,278	+1.10(+2.31%)
May 05, 2008	47.45	47.99	46.97	47.63	1,637,891	+0.21(+0.44%)
May 02, 2008	47.92	48.50	46.97	47.42	2,639,693	-0.11(-0.23%)

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.