Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.52	48.58	47.52	47.89	133,152	-0.21(-0.45%)
Jul 30, 2008	48.15	48.29	47.55	48.11	282,818	+0.30(+0.62%)
Jul 29, 2008	47.81	47.95	46.97	47.81	145,122	+0.89(+1.89%)
Jul 28, 2008	47.68	47.80	46.81	46.92	154,104	-0.91(-1.91%)
Jul 25, 2008	47.26	47.91	47.19	47.84	227,946	+0.68(+1.44%)
Jul 24, 2008	48.03	48.15	47.12	47.16	533,833	-0.81(-1.70%)
Jul 23, 2008	47.58	48.44	47.38	47.97	242,699	+0.63(+1.32%)
Jul 22, 2008	46.58	47.35	46.52	47.35	139,653	-0.19(-0.40%)
Jul 21, 2008	48.03	48.03	47.23	47.53	137,548	-0.18(-0.38%)
Jul 18, 2008	48.10	48.10	47.35	47.71	134,831	-0.82(-1.70%)
Jul 17, 2008	48.23	48.80	47.73	48.54	188,255	+0.73(+1.54%)
Jul 16, 2008	46.93	47.85	46.44	47.80	163,590	+0.98(+2.08%)
Jul 15, 2008	46.24	47.51	45.77	46.83	307,732	+0.13(+0.29%)
Jul 14, 2008	47.93	47.93	46.53	46.69	234,107	-0.53(-1.12%)
Jul 11, 2008	46.92	47.86	46.43	47.22	298,710	-0.38(-0.81%)
Jul 10, 2008	46.88	47.69	46.66	47.60	315,197	+0.61(+1.30%)
Jul 09, 2008	48.60	48.60	46.99	47.00	138,532	-1.50(-3.08%)
Jul 08, 2008	47.80	48.52	47.59	48.49	238,513	+0.41(+0.86%)
Jul 07, 2008	48.07	48.79	47.39	48.08	366,556	+0.29(+0.61%)
Jul 04, 2008	47.85	48.05	47.24	47.78	181,806	+0.00(+0.00%)
Jul 03, 2008	47.85	48.05	47.24	47.78	181,806	-0.01(-0.02%)
Jul 02, 2008	48.94	48.97	47.77	47.79	361,776	-0.87(-1.78%)
Jul 01, 2008	47.97	48.79	47.64	48.66	1,593,676	+0.14(+0.30%)
Jun 30, 2008	48.84	49.23	48.52	48.52	189,514	-0.55(-1.11%)
Jun 27, 2008	49.38	49.38	48.37	49.06	226,082	-0.20(-0.41%)
Jun 26, 2008	50.43	50.43	49.26	49.26	233,257	-1.81(-3.55%)
Jun 25, 2008	50.67	51.62	50.59	51.08	282,080	+0.73(+1.46%)
Jun 24, 2008	50.32	50.98	49.96	50.34	371,790	-0.28(-0.55%)
Jun 23, 2008	50.99	51.20	50.42	50.62	332,304	-0.33(-0.65%)
Jun 20, 2008	51.77	52.10	50.74	50.95	292,275	-1.31(-2.50%)
Jun 19, 2008	51.63	52.59	51.11	52.26	241,444	+0.64(+1.23%)
Jun 18, 2008	51.81	52.14	51.46	51.62	185,084	-0.68(-1.30%)
Jun 17, 2008	52.91	53.01	52.26	52.31	80,402	-0.31(-0.60%)
Jun 16, 2008	52.91	52.91	52.07	52.62	155,006	+0.24(+0.46%)
Jun 13, 2008	51.66	52.52	51.52	52.38	203,941	+1.04(+2.02%)
Jun 12, 2008	51.30	51.84	50.92	51.34	302,926	+0.34(+0.67%)
Jun 11, 2008	52.27	52.27	50.98	51.00	314,674	-1.25(-2.40%)
Jun 10, 2008	52.22	52.63	51.73	52.25	304,458	-0.14(-0.27%)
Jun 09, 2008	52.87	52.87	51.65	52.39	632,699	-0.18(-0.34%)
Jun 06, 2008	53.56	53.75	52.57	52.57	301,032	-1.37(-2.54%)
Jun 05, 2008	53.34	54.10	53.14	53.94	210,033	+0.88(+1.65%)
Jun 04, 2008	52.64	53.42	52.41	53.07	1,607,650	+0.42(+0.80%)
Jun 03, 2008	53.16	53.48	52.26	52.65	248,183	-0.24(-0.46%)
Jun 02, 2008	53.54	53.54	52.46	52.89	843,111	-0.80(-1.48%)
May 30, 2008	53.57	53.90	53.46	53.68	1,183,850	+0.51(+0.96%)
May 29, 2008	52.74	53.50	52.74	53.17	115,977	+0.24(+0.46%)
May 28, 2008	52.88	53.11	52.50	52.93	135,182	+0.28(+0.53%)
May 27, 2008	51.93	52.74	51.93	52.65	208,842	+0.87(+1.68%)
May 26, 2008	51.93	51.98	51.43	51.79	0	+0.00(+0.00%)
May 23, 2008	51.93	51.98	51.43	51.79	184,897	-0.26(-0.50%)
May 22, 2008	51.80	52.30	51.79	52.05	276,146	+0.24(+0.47%)
May 21, 2008	52.68	53.05	51.62	51.80	311,675	-0.95(-1.80%)
May 20, 2008	53.18	53.18	52.46	52.75	184,786	-0.80(-1.49%)
May 19, 2008	54.02	54.34	53.25	53.55	188,576	-0.32(-0.60%)
May 16, 2008	53.95	53.95	53.22	53.87	253,738	+0.07(+0.13%)
May 15, 2008	52.76	53.87	52.65	53.80	476,308	+1.15(+2.18%)
May 14, 2008	52.82	53.47	52.59	52.65	158,317	+0.16(+0.31%)
May 13, 2008	52.25	52.55	52.00	52.49	312,566	+0.19(+0.36%)
May 12, 2008	52.07	52.53	51.67	52.31	349,874	+0.59(+1.14%)
May 09, 2008	51.51	51.97	51.45	51.71	68,614	-0.19(-0.36%)
May 08, 2008	51.82	52.15	51.55	51.90	112,127	+0.34(+0.66%)
May 07, 2008	52.31	52.73	51.45	51.56	551,802	-0.69(-1.32%)
May 06, 2008	51.56	52.39	51.30	52.25	136,771	+0.54(+1.04%)
May 05, 2008	51.74	52.21	51.54	51.71	427,311	-0.26(-0.50%)
May 02, 2008	52.74	52.74	51.48	51.97	303,064	-0.01(-0.02%)

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.