Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.08	45.66	44.91	45.15	218,675	-0.32(-0.71%)
Jul 30, 2008	45.61	45.91	44.81	45.47	174,658	+0.16(+0.36%)
Jul 29, 2008	45.31	45.34	44.03	45.31	199,724	+1.35(+3.08%)
Jul 28, 2008	45.05	45.05	43.85	43.95	93,880	-0.81(-1.80%)
Jul 25, 2008	44.87	45.08	44.37	44.76	155,350	+0.44(+0.99%)
Jul 24, 2008	45.96	45.96	44.26	44.32	286,088	-1.33(-2.91%)
Jul 23, 2008	45.37	46.16	45.11	45.65	188,783	+0.25(+0.56%)
Jul 22, 2008	43.76	45.40	43.53	45.40	272,650	+1.44(+3.28%)
Jul 21, 2008	43.79	44.09	43.62	43.95	186,583	+0.22(+0.51%)
Jul 18, 2008	43.95	43.95	43.33	43.73	145,713	+0.10(+0.22%)
Jul 17, 2008	43.08	43.92	42.67	43.63	188,804	+0.90(+2.12%)
Jul 16, 2008	41.09	42.77	40.93	42.73	943,203	+1.75(+4.27%)
Jul 15, 2008	40.69	41.94	40.19	40.98	471,896	-0.38(-0.92%)
Jul 14, 2008	42.41	42.59	41.25	41.36	415,345	-0.88(-2.09%)
Jul 11, 2008	41.80	42.67	41.36	42.24	1,134,722	+0.05(+0.12%)
Jul 10, 2008	41.94	42.63	41.70	42.19	208,216	+0.27(+0.64%)
Jul 09, 2008	43.27	43.27	41.88	41.92	168,455	-1.29(-2.98%)
Jul 08, 2008	41.73	43.21	41.35	43.21	672,046	+1.60(+3.84%)
Jul 07, 2008	42.16	42.47	41.17	41.61	370,606	-0.33(-0.78%)
Jul 04, 2008	43.13	43.40	41.90	41.94	106,340	+0.00(+0.00%)
Jul 03, 2008	43.13	43.40	41.90	41.94	106,340	-0.45(-1.06%)
Jul 02, 2008	43.58	43.72	42.35	42.38	167,341	-1.13(-2.59%)
Jul 01, 2008	42.88	43.58	42.61	43.51	202,083	+0.01(+0.03%)
Jun 30, 2008	43.89	44.16	43.47	43.50	201,537	-0.47(-1.07%)
Jun 27, 2008	44.32	44.48	43.75	43.97	143,998	-0.25(-0.57%)
Jun 26, 2008	45.19	45.19	44.22	44.22	169,179	-1.41(-3.08%)
Jun 25, 2008	45.32	46.04	45.20	45.63	112,205	+0.46(+1.03%)
Jun 24, 2008	45.45	45.79	44.95	45.16	123,501	-0.43(-0.93%)
Jun 23, 2008	46.58	46.58	45.59	45.59	125,974	-0.68(-1.47%)
Jun 20, 2008	46.83	46.83	45.99	46.27	124,552	-0.78(-1.67%)
Jun 19, 2008	46.69	47.06	46.44	47.06	141,551	+0.36(+0.77%)
Jun 18, 2008	47.00	47.00	46.42	46.70	211,313	-0.51(-1.08%)
Jun 17, 2008	47.86	47.86	47.17	47.21	214,254	-0.40(-0.83%)
Jun 16, 2008	47.17	47.74	47.09	47.60	66,652	+0.27(+0.58%)
Jun 13, 2008	47.12	47.35	46.72	47.33	77,752	+0.62(+1.33%)
Jun 12, 2008	46.81	47.35	46.46	46.70	106,713	+0.16(+0.33%)
Jun 11, 2008	47.50	47.51	46.54	46.55	89,828	-1.05(-2.20%)
Jun 10, 2008	47.56	47.86	47.27	47.59	334,469	-0.11(-0.24%)
Jun 09, 2008	48.52	48.52	47.38	47.71	215,213	-0.43(-0.89%)
Jun 06, 2008	49.58	49.68	48.12	48.13	134,828	-1.53(-3.09%)
Jun 05, 2008	49.10	49.66	48.76	49.66	86,160	+0.92(+1.89%)
Jun 04, 2008	48.60	49.16	48.29	48.75	80,696	+0.28(+0.59%)
Jun 03, 2008	48.77	48.82	48.03	48.46	478,670	-0.06(-0.12%)
Jun 02, 2008	48.98	48.98	48.02	48.52	311,168	-0.55(-1.13%)
May 30, 2008	48.93	49.08	48.70	49.07	344,897	+0.10(+0.21%)
May 29, 2008	48.52	49.31	48.52	48.97	130,677	+0.37(+0.77%)
May 28, 2008	48.63	48.63	48.14	48.60	158,679	+0.19(+0.40%)
May 27, 2008	47.88	48.52	47.88	48.40	129,523	+0.50(+1.04%)
May 26, 2008	48.14	48.38	47.62	47.91	0	+0.00(+0.00%)
May 23, 2008	48.14	48.38	47.62	47.91	211,405	-0.54(-1.11%)
May 22, 2008	48.33	48.72	48.30	48.45	655,741	+0.25(+0.53%)
May 21, 2008	49.01	49.16	48.04	48.19	458,765	-0.58(-1.20%)
May 20, 2008	48.86	48.86	48.39	48.78	256,902	-0.28(-0.58%)
May 19, 2008	49.10	49.52	48.76	49.06	95,784	+0.03(+0.06%)
May 16, 2008	49.34	49.34	48.53	49.03	231,670	-0.13(-0.26%)
May 15, 2008	48.87	49.16	48.48	49.16	434,855	+0.51(+1.04%)
May 14, 2008	48.74	49.11	48.59	48.65	176,289	+0.15(+0.31%)
May 13, 2008	48.88	48.88	48.13	48.50	204,429	+0.19(+0.40%)
May 12, 2008	47.66	48.36	47.54	48.30	82,647	+0.80(+1.68%)
May 09, 2008	47.23	47.71	47.02	47.50	59,996	+0.01(+0.02%)
May 08, 2008	47.65	47.67	47.16	47.50	144,894	+0.03(+0.06%)
May 07, 2008	48.30	48.45	47.37	47.47	114,237	-0.62(-1.29%)
May 06, 2008	47.65	48.27	47.47	48.09	129,467	+0.20(+0.42%)
May 05, 2008	48.12	48.12	47.67	47.89	127,572	-0.19(-0.40%)
May 02, 2008	48.57	48.67	47.94	48.08	183,651	-0.04(-0.09%)

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.