Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.25	46.45	44.86	45.35	2,449,555	+0.10(+0.23%)
Jul 30, 2008	46.15	46.21	44.77	45.25	1,599,399	-0.49(-1.07%)
Jul 29, 2008	45.74	46.10	44.90	45.74	1,582,906	+0.34(+0.74%)
Jul 28, 2008	45.66	46.57	45.29	45.40	2,338,147	+0.09(+0.19%)
Jul 25, 2008	44.00	45.65	43.82	45.32	2,307,025	+0.53(+1.17%)
Jul 24, 2008	44.72	45.17	44.33	44.79	2,921,703	+0.07(+0.15%)
Jul 23, 2008	44.04	44.99	42.66	44.72	7,595,777	+3.82(+9.33%)
Jul 22, 2008	40.77	41.64	40.20	40.90	3,067,005	+0.03(+0.07%)
Jul 21, 2008	42.18	42.69	40.82	40.88	1,863,887	-1.07(-2.56%)
Jul 18, 2008	41.09	42.06	40.63	41.95	1,891,182	+0.76(+1.84%)
Jul 17, 2008	41.33	42.20	40.94	41.19	1,758,297	+0.21(+0.52%)
Jul 16, 2008	40.66	41.03	40.40	40.98	1,317,943	+0.17(+0.42%)
Jul 15, 2008	40.34	41.45	40.31	40.81	2,566,286	+0.04(+0.10%)
Jul 14, 2008	41.54	42.00	40.35	40.77	1,951,997	-0.58(-1.41%)
Jul 11, 2008	42.43	42.68	41.06	41.35	3,031,103	-1.64(-3.82%)
Jul 10, 2008	43.26	43.48	42.00	43.00	2,256,355	+0.19(+0.45%)
Jul 09, 2008	42.91	43.81	42.52	42.80	2,214,717	-0.75(-1.72%)
Jul 08, 2008	42.17	43.64	41.39	43.55	2,937,199	+1.67(+3.98%)
Jul 07, 2008	43.23	43.38	41.37	41.88	3,070,165	-1.45(-3.36%)
Jul 04, 2008	43.61	43.84	42.52	43.34	1,055,599	+0.00(+0.00%)
Jul 03, 2008	43.61	43.84	42.52	43.34	1,055,599	-0.49(-1.11%)
Jul 02, 2008	43.82	44.46	43.33	43.82	2,949,909	+0.75(+1.75%)
Jul 01, 2008	42.34	43.22	42.17	43.07	2,465,240	+0.70(+1.65%)
Jun 30, 2008	42.17	43.96	42.17	42.37	4,455,888	+0.16(+0.37%)
Jun 27, 2008	40.31	42.32	40.02	42.21	11,644,105	+1.60(+3.94%)
Jun 26, 2008	40.70	41.06	40.13	40.61	1,776,708	-0.67(-1.63%)
Jun 25, 2008	40.85	41.51	40.01	41.28	2,329,546	+1.07(+2.65%)
Jun 24, 2008	40.22	40.82	40.13	40.22	1,471,035	-0.02(-0.06%)
Jun 23, 2008	41.31	41.32	40.21	40.24	1,653,081	-0.91(-2.21%)
Jun 20, 2008	40.62	41.29	40.45	41.15	2,251,385	+0.33(+0.80%)
Jun 19, 2008	39.58	41.02	39.49	40.83	1,987,948	+1.27(+3.22%)
Jun 18, 2008	39.40	40.22	38.93	39.55	1,581,684	-0.00(-0.01%)
Jun 17, 2008	39.32	40.02	38.85	39.56	1,568,775	+0.28(+0.72%)
Jun 16, 2008	38.09	39.76	38.04	39.28	1,957,984	+1.07(+2.80%)
Jun 13, 2008	37.38	38.38	36.97	38.21	1,817,181	+1.25(+3.40%)
Jun 12, 2008	36.37	37.67	35.69	36.95	2,449,177	+0.43(+1.19%)
Jun 11, 2008	37.97	38.17	36.43	36.52	2,807,468	-1.44(-3.79%)
Jun 10, 2008	37.95	38.26	37.54	37.96	1,876,986	-0.43(-1.12%)
Jun 09, 2008	38.49	38.80	37.97	38.39	1,993,573	+0.11(+0.28%)
Jun 06, 2008	38.57	38.76	38.10	38.28	1,298,551	-0.50(-1.29%)
Jun 05, 2008	38.58	38.87	38.10	38.78	1,084,482	+0.28(+0.72%)
Jun 04, 2008	38.03	38.89	37.84	38.50	1,070,731	+0.25(+0.65%)
Jun 03, 2008	38.52	38.76	37.92	38.25	933,078	-0.03(-0.09%)
Jun 02, 2008	38.13	38.71	37.86	38.29	1,175,213	+0.12(+0.31%)
May 30, 2008	38.03	38.30	37.86	38.17	2,502,209	+0.09(+0.23%)
May 29, 2008	37.35	38.45	37.15	38.08	2,373,055	+0.69(+1.85%)
May 28, 2008	37.16	37.45	36.97	37.39	647,047	+0.18(+0.50%)
May 27, 2008	37.07	37.36	36.78	37.21	1,058,424	+0.14(+0.37%)
May 26, 2008	37.29	37.71	36.89	37.07	2,269,694	+0.00(+0.00%)
May 23, 2008	37.29	37.71	36.89	37.07	2,269,694	-0.55(-1.46%)
May 22, 2008	37.69	37.98	37.16	37.62	1,259,326	+0.00(+0.00%)
May 21, 2008	38.47	38.73	37.32	37.62	1,156,101	-0.68(-1.78%)
May 20, 2008	38.18	38.69	38.03	38.30	1,583,196	-0.14(-0.37%)
May 19, 2008	37.94	38.74	37.81	38.44	1,986,398	+0.37(+0.97%)
May 16, 2008	38.17	38.17	37.31	38.07	1,091,516	+0.10(+0.26%)
May 15, 2008	38.19	38.44	37.82	37.98	973,859	-0.42(-1.09%)
May 14, 2008	38.25	38.91	37.94	38.39	1,105,548	+0.28(+0.73%)
May 13, 2008	38.83	38.83	37.83	38.12	975,006	-0.61(-1.57%)
May 12, 2008	38.34	38.81	37.89	38.73	1,342,607	+0.51(+1.34%)
May 09, 2008	37.76	38.37	37.76	38.22	863,478	+0.04(+0.10%)
May 08, 2008	37.94	38.42	37.53	38.18	1,272,620	+0.25(+0.67%)
May 07, 2008	38.86	38.91	37.72	37.92	1,606,315	-0.90(-2.33%)
May 06, 2008	38.93	39.25	38.49	38.83	2,006,016	-0.47(-1.20%)
May 05, 2008	38.20	39.49	38.20	39.30	2,006,925	+1.00(+2.60%)
May 02, 2008	38.48	38.91	37.97	38.30	1,346,392	+0.28(+0.73%)

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.