Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.64	42.88	41.62	41.85	4,289,384	-1.42(-3.29%)
Jul 30, 2008	42.36	43.27	41.72	43.27	5,870,507	+0.38(+0.87%)
Jul 29, 2008	42.90	43.76	42.56	42.90	5,111,236	+1.40(+3.38%)
Jul 28, 2008	41.97	42.14	41.36	41.49	1,918,341	+0.22(+0.54%)
Jul 25, 2008	41.10	41.54	40.24	41.27	3,357,371	+0.88(+2.17%)
Jul 24, 2008	41.39	41.70	40.18	40.40	3,561,151	-1.51(-3.61%)
Jul 23, 2008	43.00	43.33	41.62	41.91	3,356,908	-1.06(-2.47%)
Jul 22, 2008	43.83	43.98	42.51	42.97	2,310,853	-1.44(-3.25%)
Jul 21, 2008	43.32	44.76	42.83	44.42	3,094,285	+2.41(+5.74%)
Jul 18, 2008	42.59	43.02	41.59	42.01	4,182,982	-1.44(-3.32%)
Jul 17, 2008	44.81	45.24	42.54	43.45	4,304,270	-1.72(-3.81%)
Jul 16, 2008	45.44	45.70	44.27	45.18	3,618,848	-0.39(-0.85%)
Jul 15, 2008	46.92	46.99	45.27	45.56	4,353,140	-2.26(-4.72%)
Jul 14, 2008	46.97	48.25	46.88	47.82	3,050,328	+0.59(+1.25%)
Jul 11, 2008	47.04	48.02	46.56	47.23	3,725,462	+0.14(+0.29%)
Jul 10, 2008	45.77	47.36	45.34	47.09	3,245,729	+1.33(+2.90%)
Jul 09, 2008	45.54	46.92	45.47	45.77	5,336,805	+0.29(+0.64%)
Jul 08, 2008	46.61	46.63	44.41	45.47	4,821,076	-1.98(-4.17%)
Jul 07, 2008	47.78	48.93	46.63	47.45	4,773,262	+0.85(+1.83%)
Jul 04, 2008	47.78	47.85	46.05	46.60	4,083,336	+0.00(+0.00%)
Jul 03, 2008	47.78	47.85	46.05	46.60	4,083,336	-1.27(-2.66%)
Jul 02, 2008	50.55	50.94	47.50	47.87	6,644,907	-2.80(-5.52%)
Jul 01, 2008	49.91	50.92	49.76	50.67	7,437,674	-1.08(-2.08%)
Jun 30, 2008	52.39	52.39	50.93	51.75	5,925,116	+1.54(+3.06%)
Jun 27, 2008	49.79	50.93	49.44	50.21	8,017,256	+2.26(+4.72%)
Jun 26, 2008	48.38	48.68	47.50	47.95	5,048,021	+0.45(+0.95%)
Jun 25, 2008	47.44	47.68	46.27	47.49	5,453,447	+0.86(+1.85%)
Jun 24, 2008	46.35	47.59	45.83	46.63	3,874,803	-0.56(-1.19%)
Jun 23, 2008	46.74	47.74	46.53	47.20	4,129,195	+0.08(+0.18%)
Jun 20, 2008	48.95	49.10	46.76	47.11	10,473,425	-0.38(-0.80%)
Jun 19, 2008	45.08	48.01	44.74	47.49	7,647,277	+4.09(+9.43%)
Jun 18, 2008	43.60	43.67	42.59	43.40	3,164,033	-0.43(-0.98%)
Jun 17, 2008	43.42	44.56	43.42	43.83	2,543,416	+0.39(+0.90%)
Jun 16, 2008	43.30	43.86	43.30	43.45	2,035,046	-0.01(-0.03%)
Jun 13, 2008	43.08	43.83	42.79	43.46	3,473,452	+0.01(+0.03%)
Jun 12, 2008	44.45	44.66	43.15	43.45	3,751,308	-0.30(-0.68%)
Jun 11, 2008	43.34	44.39	43.26	43.74	4,162,063	-0.17(-0.40%)
Jun 10, 2008	44.13	44.37	43.54	43.92	3,271,104	-1.49(-3.29%)
Jun 09, 2008	45.56	45.79	44.69	45.41	3,300,935	+0.51(+1.13%)
Jun 06, 2008	44.41	45.69	44.27	44.90	5,500,663	-0.17(-0.37%)
Jun 05, 2008	42.37	45.15	42.30	45.07	6,655,596	+3.92(+9.52%)
Jun 04, 2008	41.51	42.03	40.90	41.15	5,094,679	-1.18(-2.79%)
Jun 03, 2008	42.52	43.60	42.12	42.33	4,502,852	-0.13(-0.31%)
Jun 02, 2008	42.01	42.61	41.61	42.47	3,498,658	-0.11(-0.26%)
May 30, 2008	42.23	43.26	42.20	42.58	4,379,723	+0.65(+1.54%)
May 29, 2008	41.95	42.20	41.54	41.93	2,636,511	-0.22(-0.51%)
May 28, 2008	41.20	42.22	41.10	42.15	2,048,877	+1.02(+2.48%)
May 27, 2008	41.06	41.39	40.74	41.13	2,621,081	-1.07(-2.54%)
May 26, 2008	42.26	42.45	41.56	42.20	0	+0.00(+0.00%)
May 23, 2008	42.26	42.45	41.56	42.20	1,711,250	-0.33(-0.77%)
May 22, 2008	42.94	43.19	42.20	42.52	2,416,301	+0.23(+0.54%)
May 21, 2008	43.03	43.16	42.13	42.29	3,954,308	-0.22(-0.51%)
May 20, 2008	41.31	42.54	41.30	42.51	3,157,961	+0.59(+1.41%)
May 19, 2008	40.90	42.45	40.89	41.92	5,991,161	+0.83(+2.03%)
May 16, 2008	40.20	41.12	40.12	41.08	3,733,246	+0.88(+2.19%)
May 15, 2008	39.59	40.22	39.27	40.20	3,728,747	+0.97(+2.48%)
May 14, 2008	39.14	39.76	39.08	39.23	3,057,356	+0.55(+1.42%)
May 13, 2008	37.84	38.83	37.78	38.68	2,493,301	+0.35(+0.92%)
May 12, 2008	37.61	38.42	37.37	38.33	2,168,257	+1.27(+3.43%)
May 09, 2008	36.77	37.15	35.99	37.06	1,688,060	-0.39(-1.04%)
May 08, 2008	37.29	37.50	37.01	37.44	2,289,056	+0.15(+0.41%)
May 07, 2008	37.35	38.10	36.97	37.29	4,798,934	-1.10(-2.88%)
May 06, 2008	37.84	38.44	37.79	38.40	1,945,219	+0.28(+0.75%)
May 05, 2008	37.23	38.20	37.23	38.11	1,926,635	+0.67(+1.78%)
May 02, 2008	36.98	37.60	36.95	37.44	1,428,726	+0.15(+0.39%)

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.