Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.69	41.25	40.31	40.51	816,232	-0.94(-2.27%)
Jul 30, 2008	40.59	41.49	40.43	41.45	1,357,277	+0.71(+1.75%)
Jul 29, 2008	40.73	40.73	38.48	40.73	1,635,445	+2.85(+7.52%)
Jul 28, 2008	39.18	39.37	37.71	37.88	1,519,670	-1.79(-4.50%)
Jul 25, 2008	39.53	40.03	38.72	39.67	4,313,304	-0.21(-0.53%)
Jul 24, 2008	41.31	41.47	39.56	39.88	2,323,675	+0.93(+2.38%)
Jul 23, 2008	38.48	39.32	38.23	38.96	1,791,767	+0.72(+1.89%)
Jul 22, 2008	35.77	38.32	35.73	38.23	1,490,108	+1.83(+5.02%)
Jul 21, 2008	37.38	37.58	36.17	36.41	1,190,117	+0.32(+0.90%)
Jul 18, 2008	36.51	36.53	35.68	36.08	1,488,873	+0.60(+1.69%)
Jul 17, 2008	34.84	35.57	34.40	35.48	2,532,458	+1.35(+3.95%)
Jul 16, 2008	31.24	34.15	31.21	34.13	4,798,164	+2.36(+7.44%)
Jul 15, 2008	31.94	33.11	31.41	31.77	2,758,536	-0.81(-2.49%)
Jul 14, 2008	33.92	34.11	32.54	32.58	1,710,923	-0.97(-2.88%)
Jul 11, 2008	33.41	34.11	32.83	33.55	2,283,005	-0.54(-1.60%)
Jul 10, 2008	33.79	34.36	33.54	34.09	2,768,906	+0.92(+2.77%)
Jul 09, 2008	35.37	35.37	32.91	33.17	2,141,867	-1.19(-3.45%)
Jul 08, 2008	33.63	34.51	32.94	34.36	2,329,624	+0.53(+1.56%)
Jul 07, 2008	34.28	34.61	33.43	33.83	3,146,845	-2.00(-5.58%)
Jul 04, 2008	36.05	36.19	35.67	35.83	893,485	+0.00(+0.00%)
Jul 03, 2008	36.05	36.19	35.67	35.83	893,485	+0.61(+1.73%)
Jul 02, 2008	36.34	36.34	35.04	35.22	1,534,278	-1.02(-2.80%)
Jul 01, 2008	36.11	36.37	35.18	36.24	2,003,317	-0.56(-1.52%)
Jun 30, 2008	36.96	37.47	36.77	36.80	1,718,929	+0.11(+0.29%)
Jun 27, 2008	37.15	37.65	36.21	36.69	2,006,720	-0.06(-0.15%)
Jun 26, 2008	36.80	37.23	36.64	36.75	1,117,417	-1.14(-3.00%)
Jun 25, 2008	37.97	38.40	37.80	37.88	1,556,932	+1.15(+3.12%)
Jun 24, 2008	36.60	37.04	36.11	36.74	1,653,894	+0.34(+0.94%)
Jun 23, 2008	37.04	37.07	36.37	36.40	1,169,416	-0.82(-2.20%)
Jun 20, 2008	37.60	37.75	37.06	37.22	2,223,478	-0.95(-2.49%)
Jun 19, 2008	37.93	38.26	37.55	38.17	970,786	-0.68(-1.76%)
Jun 18, 2008	38.48	39.09	38.27	38.85	765,921	-0.28(-0.73%)
Jun 17, 2008	39.72	39.79	39.01	39.13	1,110,394	+0.16(+0.42%)
Jun 16, 2008	38.71	39.23	38.52	38.97	903,439	-0.24(-0.60%)
Jun 13, 2008	38.98	39.26	38.51	39.21	954,347	+1.34(+3.54%)
Jun 12, 2008	38.10	38.70	37.59	37.87	1,541,848	+0.01(+0.02%)
Jun 11, 2008	38.33	38.40	37.56	37.86	1,725,902	-0.29(-0.77%)
Jun 10, 2008	38.28	38.55	38.04	38.15	1,259,409	-0.71(-1.84%)
Jun 09, 2008	39.14	39.45	38.48	38.87	1,658,248	-0.92(-2.31%)
Jun 06, 2008	40.16	40.30	39.70	39.78	1,282,861	-1.29(-3.14%)
Jun 05, 2008	40.47	41.13	40.31	41.08	668,952	+1.26(+3.16%)
Jun 04, 2008	39.69	40.56	39.61	39.82	1,077,982	-0.14(-0.35%)
Jun 03, 2008	40.27	40.53	39.73	39.95	1,243,952	-0.91(-2.23%)
Jun 02, 2008	40.87	41.22	40.56	40.86	1,016,320	-0.46(-1.12%)
May 30, 2008	41.43	41.55	41.00	41.33	654,650	+0.15(+0.36%)
May 29, 2008	40.79	41.36	40.78	41.18	857,624	-0.37(-0.88%)
May 28, 2008	41.51	41.61	40.99	41.55	705,056	+0.15(+0.37%)
May 27, 2008	41.03	41.49	41.01	41.39	1,044,139	-1.07(-2.52%)
May 26, 2008	42.55	42.64	42.24	42.46	0	+0.00(+0.00%)
May 23, 2008	42.55	42.64	42.24	42.46	714,614	+0.07(+0.17%)
May 22, 2008	41.90	42.80	41.87	42.39	856,542	+0.08(+0.19%)
May 21, 2008	42.87	43.03	42.19	42.31	1,218,721	-1.23(-2.82%)
May 20, 2008	43.71	43.84	43.19	43.54	548,644	-0.15(-0.33%)
May 19, 2008	43.76	44.14	43.59	43.68	1,032,928	-0.43(-0.98%)
May 16, 2008	44.04	44.27	43.83	44.11	820,279	-0.43(-0.97%)
May 15, 2008	44.02	44.60	43.93	44.54	805,115	+0.88(+2.01%)
May 14, 2008	43.96	44.14	43.67	43.67	590,956	-0.36(-0.81%)
May 13, 2008	44.20	44.48	43.84	44.02	571,504	-0.24(-0.55%)
May 12, 2008	43.99	44.46	43.64	44.27	698,968	+0.28(+0.63%)
May 09, 2008	43.71	44.06	43.43	43.99	562,078	+0.03(+0.07%)
May 08, 2008	44.02	44.37	43.40	43.96	1,219,459	+0.32(+0.74%)
May 07, 2008	44.43	44.76	43.50	43.63	1,267,574	-0.67(-1.52%)
May 06, 2008	43.99	44.56	43.80	44.31	989,113	-0.58(-1.28%)
May 05, 2008	44.92	45.14	44.68	44.88	607,696	-0.18(-0.40%)
May 02, 2008	45.28	45.36	44.70	45.06	987,875	+0.31(+0.69%)

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.