Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.65	42.29	41.38	41.49	3,387,842	-1.59(-3.70%)
Jul 30, 2008	42.21	43.08	41.70	43.08	3,272,896	+1.03(+2.45%)
Jul 29, 2008	42.05	42.11	41.24	42.05	2,896,940	+0.48(+1.16%)
Jul 28, 2008	42.82	42.91	41.42	41.57	3,400,543	-1.25(-2.93%)
Jul 25, 2008	42.88	43.39	42.56	42.82	2,107,023	+0.11(+0.26%)
Jul 24, 2008	43.49	43.91	42.57	42.71	3,136,996	-1.36(-3.08%)
Jul 23, 2008	43.56	44.50	43.36	44.07	3,394,937	+0.78(+1.81%)
Jul 22, 2008	41.98	43.29	41.98	43.29	3,462,761	+0.53(+1.25%)
Jul 21, 2008	42.81	43.44	42.52	42.75	3,429,669	+0.28(+0.66%)
Jul 18, 2008	41.95	42.56	41.67	42.47	3,684,084	-0.39(-0.91%)
Jul 17, 2008	42.09	43.16	42.01	42.86	5,188,015	+0.69(+1.63%)
Jul 16, 2008	40.40	42.20	40.10	42.17	4,086,506	+1.92(+4.78%)
Jul 15, 2008	40.10	41.00	39.23	40.25	3,976,590	-0.71(-1.74%)
Jul 14, 2008	41.83	41.91	40.77	40.96	3,145,758	-0.01(-0.03%)
Jul 11, 2008	41.05	41.48	40.42	40.98	4,757,070	+0.30(+0.75%)
Jul 10, 2008	40.50	40.77	39.83	40.67	4,071,491	-0.17(-0.41%)
Jul 09, 2008	41.43	42.10	40.75	40.84	4,161,532	-0.95(-2.27%)
Jul 08, 2008	41.18	41.87	40.72	41.79	4,617,871	+0.27(+0.66%)
Jul 07, 2008	41.77	42.31	40.96	41.52	3,793,226	+0.61(+1.50%)
Jul 04, 2008	40.44	41.13	40.32	40.90	3,100,578	+0.00(+0.00%)
Jul 03, 2008	40.44	41.13	40.32	40.90	3,100,578	+0.98(+2.46%)
Jul 02, 2008	41.26	41.26	39.83	39.92	3,421,607	-1.27(-3.09%)
Jul 01, 2008	40.65	41.24	40.04	41.19	4,293,104	-0.35(-0.85%)
Jun 30, 2008	41.27	41.85	41.23	41.55	2,637,180	+0.35(+0.86%)
Jun 27, 2008	41.14	41.57	40.66	41.19	3,979,055	+0.21(+0.51%)
Jun 26, 2008	42.05	42.05	40.72	40.98	6,234,792	-1.92(-4.47%)
Jun 25, 2008	42.63	43.13	42.51	42.90	5,313,078	+0.28(+0.66%)
Jun 24, 2008	42.60	43.33	41.91	42.62	3,607,686	+0.13(+0.31%)
Jun 23, 2008	42.60	42.79	42.17	42.49	2,994,633	+0.91(+2.18%)
Jun 20, 2008	42.26	42.29	41.59	41.59	3,156,075	-1.33(-3.11%)
Jun 19, 2008	43.12	43.12	42.21	42.92	4,002,080	+0.07(+0.16%)
Jun 18, 2008	42.69	43.04	42.08	42.85	5,043,499	+0.24(+0.57%)
Jun 17, 2008	43.13	43.35	42.49	42.61	3,519,039	-0.14(-0.32%)
Jun 16, 2008	42.66	43.01	42.09	42.75	2,875,644	+0.21(+0.50%)
Jun 13, 2008	41.84	42.71	41.83	42.53	3,296,941	-0.13(-0.31%)
Jun 12, 2008	42.50	43.19	42.42	42.66	5,056,780	+1.02(+2.46%)
Jun 11, 2008	42.89	42.90	41.47	41.64	9,661,442	-1.27(-2.96%)
Jun 10, 2008	43.22	43.68	42.62	42.91	9,713,132	-1.17(-2.66%)
Jun 09, 2008	44.85	44.85	43.70	44.09	3,734,460	-0.14(-0.32%)
Jun 06, 2008	45.61	45.64	44.08	44.23	5,778,607	-2.21(-4.76%)
Jun 05, 2008	45.43	46.53	45.43	46.44	3,150,137	+1.34(+2.97%)
Jun 04, 2008	45.15	45.67	44.69	45.10	4,057,849	-0.19(-0.41%)
Jun 03, 2008	45.83	46.37	44.97	45.28	4,204,919	-0.92(-2.00%)
Jun 02, 2008	46.50	46.85	46.00	46.21	3,571,913	+0.42(+0.91%)
May 30, 2008	46.10	46.17	45.64	45.79	3,159,545	-0.29(-0.63%)
May 29, 2008	45.40	46.35	45.37	46.08	4,094,994	+0.78(+1.71%)
May 28, 2008	44.87	45.31	44.53	45.31	4,761,277	-0.65(-1.40%)
May 27, 2008	45.99	46.48	44.48	45.95	10,222,844	-2.66(-5.48%)
May 26, 2008	50.39	50.51	48.11	48.62	0	+0.00(+0.00%)
May 23, 2008	50.39	50.51	48.11	48.62	6,777,643	-3.00(-5.81%)
May 22, 2008	51.50	51.71	51.05	51.61	2,717,620	+0.54(+1.06%)
May 21, 2008	52.13	52.41	50.90	51.07	3,863,871	+0.17(+0.33%)
May 20, 2008	51.97	52.02	50.22	50.91	6,935,474	-2.58(-4.82%)
May 19, 2008	53.87	54.13	53.16	53.48	2,117,738	-0.03(-0.06%)
May 16, 2008	53.68	53.93	53.32	53.51	2,178,447	+0.16(+0.30%)
May 15, 2008	52.69	53.66	52.56	53.35	3,146,466	+0.58(+1.11%)
May 14, 2008	52.84	53.56	52.74	52.77	1,910,883	+0.11(+0.21%)
May 13, 2008	52.76	52.87	52.28	52.66	2,359,658	+0.99(+1.92%)
May 12, 2008	51.51	51.74	50.90	51.66	2,417,505	-0.17(-0.32%)
May 09, 2008	51.51	52.06	51.41	51.83	1,561,127	-0.84(-1.59%)
May 08, 2008	52.34	53.03	52.00	52.67	3,119,767	+1.07(+2.08%)
May 07, 2008	53.29	53.49	51.25	51.60	6,628,180	-3.08(-5.63%)
May 06, 2008	53.77	54.82	53.50	54.67	2,980,148	+0.94(+1.74%)
May 05, 2008	54.08	54.08	53.41	53.74	3,305,602	-0.96(-1.76%)
May 02, 2008	54.67	55.36	54.38	54.70	3,060,854	+0.23(+0.42%)

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.