Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.48	35.48	34.41	34.59	2,757,915	-0.79(-2.23%)
Jul 30, 2008	35.30	35.75	35.18	35.38	3,541,039	+0.42(+1.20%)
Jul 29, 2008	36.01	36.40	34.70	34.96	7,967,634	-2.59(-6.90%)
Jul 28, 2008	38.68	39.40	37.55	37.55	2,138,183	-0.83(-2.16%)
Jul 25, 2008	37.52	38.47	37.21	38.38	5,083,919	+0.88(+2.35%)
Jul 24, 2008	39.84	39.84	37.30	37.50	2,462,009	-1.90(-4.82%)
Jul 23, 2008	40.19	40.19	38.60	39.40	2,247,929	+0.01(+0.03%)
Jul 22, 2008	38.54	39.60	37.54	39.39	1,893,917	+0.51(+1.31%)
Jul 21, 2008	40.02	40.26	38.78	38.88	2,142,653	-0.95(-2.39%)
Jul 18, 2008	40.33	40.53	39.71	39.83	1,436,720	+0.09(+0.23%)
Jul 17, 2008	39.25	40.07	38.70	39.74	2,002,002	+0.79(+2.03%)
Jul 16, 2008	36.22	40.36	35.75	38.95	3,796,306	+2.87(+7.95%)
Jul 15, 2008	36.20	36.76	34.61	36.08	4,159,627	-0.42(-1.15%)
Jul 14, 2008	37.86	37.98	36.50	36.50	1,423,271	-0.71(-1.91%)
Jul 11, 2008	38.71	38.71	36.75	37.21	2,189,728	-1.33(-3.45%)
Jul 10, 2008	39.51	39.70	38.00	38.54	1,580,353	-0.84(-2.13%)
Jul 09, 2008	39.70	39.80	39.22	39.38	1,733,139	+0.14(+0.36%)
Jul 08, 2008	38.37	39.26	38.17	39.24	2,446,906	+0.73(+1.90%)
Jul 07, 2008	40.31	40.31	37.76	38.51	3,261,726	-2.14(-5.26%)
Jul 04, 2008	39.40	40.89	38.50	40.65	799,688	+1.45(+3.70%)
Jul 03, 2008	38.92	39.50	37.94	39.20	2,906,538	+0.25(+0.64%)
Jul 02, 2008	39.96	40.16	38.77	38.95	3,359,987	-0.61(-1.54%)
Jul 01, 2008	39.94	39.97	38.97	39.56	1,080,722	+0.00(+0.00%)
Jun 30, 2008	39.94	39.97	38.97	39.56	1,080,722	+0.04(+0.10%)
Jun 27, 2008	39.49	39.71	38.80	39.52	1,087,290	+0.38(+0.97%)
Jun 26, 2008	39.72	39.77	38.50	39.14	1,667,373	-0.90(-2.25%)
Jun 25, 2008	39.70	40.16	39.13	40.04	2,124,971	+0.69(+1.75%)
Jun 24, 2008	40.75	40.77	39.24	39.35	1,926,142	-1.31(-3.22%)
Jun 23, 2008	41.48	41.66	40.58	40.66	1,258,292	-0.82(-1.98%)
Jun 20, 2008	42.10	42.78	41.41	41.48	3,977,036	-0.95(-2.24%)
Jun 19, 2008	41.52	42.81	41.20	42.43	1,130,720	+0.64(+1.53%)
Jun 18, 2008	42.52	42.89	41.24	41.79	2,456,440	-0.67(-1.58%)
Jun 17, 2008	41.11	42.77	40.79	42.46	1,619,922	+1.35(+3.28%)
Jun 16, 2008	41.39	41.47	40.70	41.11	1,198,869	+0.02(+0.05%)
Jun 13, 2008	40.40	41.25	39.69	41.09	1,442,272	+0.77(+1.91%)
Jun 12, 2008	40.73	40.93	40.22	40.32	1,375,038	-0.19(-0.47%)
Jun 11, 2008	41.47	41.47	40.24	40.51	1,917,751	-0.88(-2.13%)
Jun 10, 2008	41.09	41.92	40.80	41.39	3,397,899	+0.54(+1.32%)
Jun 09, 2008	41.26	41.47	40.52	40.85	1,726,705	-0.35(-0.85%)
Jun 06, 2008	40.51	41.60	40.51	41.20	1,820,795	+0.20(+0.49%)
Jun 05, 2008	41.65	41.65	40.28	41.00	3,534,911	-0.64(-1.54%)
Jun 04, 2008	42.36	42.50	41.27	41.64	2,392,858	-0.87(-2.05%)
Jun 03, 2008	43.17	43.45	42.45	42.51	941,909	-0.87(-2.01%)
Jun 02, 2008	43.50	43.69	43.08	43.38	940,571	-0.32(-0.73%)
May 30, 2008	43.49	44.05	43.01	43.70	1,565,794	+0.43(+0.99%)
May 29, 2008	42.80	43.63	42.80	43.27	1,062,075	+0.20(+0.46%)
May 28, 2008	43.40	44.24	42.90	43.07	1,439,569	-0.33(-0.76%)
May 27, 2008	44.02	44.31	43.26	43.40	3,400,639	-0.69(-1.56%)
May 26, 2008	44.34	44.34	43.84	44.09	861,148	-0.19(-0.43%)
May 23, 2008	44.10	44.50	43.43	44.28	1,764,976	+0.03(+0.07%)
May 22, 2008	42.50	45.73	42.42	44.25	4,247,884	+2.26(+5.38%)
May 21, 2008	42.75	42.96	41.79	41.99	3,089,576	-0.87(-2.03%)
May 20, 2008	43.67	43.77	42.78	42.86	1,744,242	-1.14(-2.59%)
May 19, 2008	44.66	44.66	43.78	44.00	2,237,640	+0.00(+0.00%)
May 16, 2008	44.66	44.66	43.78	44.00	2,237,640	-0.34(-0.77%)
May 15, 2008	44.99	45.38	44.18	44.34	2,076,183	-0.73(-1.62%)
May 14, 2008	45.50	45.70	44.94	45.07	1,527,212	-0.31(-0.68%)
May 13, 2008	46.38	46.38	45.09	45.38	1,433,579	-0.68(-1.48%)
May 12, 2008	45.75	46.23	45.30	46.06	825,846	+0.36(+0.79%)
May 09, 2008	45.00	46.46	44.94	45.70	2,605,930	+0.54(+1.20%)
May 08, 2008	44.66	45.28	44.50	45.16	930,758	+0.66(+1.48%)
May 07, 2008	44.43	44.74	44.16	44.50	1,663,106	+0.35(+0.79%)
May 06, 2008	44.97	45.30	43.85	44.15	3,106,656	-0.82(-1.82%)
May 05, 2008	45.00	45.36	44.58	44.97	1,534,168	-0.16(-0.35%)
May 02, 2008	45.55	45.99	45.13	45.13	1,587,443	+0.25(+0.56%)

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.