Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.54	37.54	36.38	36.46	30,921,742	-1.37(-3.61%)
Jul 30, 2008	35.76	37.97	35.70	37.83	35,123,316	+1.97(+5.49%)
Jul 29, 2008	35.86	36.81	35.43	35.86	30,234,442	-0.88(-2.41%)
Jul 28, 2008	37.12	37.23	36.37	36.74	24,794,866	+0.12(+0.33%)
Jul 25, 2008	36.62	37.25	35.89	36.62	25,211,256	+0.08(+0.23%)
Jul 24, 2008	36.76	37.16	36.32	36.54	31,851,464	-0.02(-0.05%)
Jul 23, 2008	37.89	37.89	36.39	36.56	35,352,900	-1.11(-2.94%)
Jul 22, 2008	38.20	38.41	37.42	37.67	28,021,484	-0.69(-1.81%)
Jul 21, 2008	37.71	38.42	37.58	38.36	24,423,866	+0.87(+2.32%)
Jul 18, 2008	37.12	37.68	36.90	37.49	33,854,732	+0.46(+1.23%)
Jul 17, 2008	37.28	37.47	36.45	37.03	50,061,944	-0.13(-0.36%)
Jul 16, 2008	37.86	37.94	36.89	37.16	52,084,124	-0.73(-1.92%)
Jul 15, 2008	39.36	39.45	37.77	37.89	39,351,824	-1.63(-4.13%)
Jul 14, 2008	39.71	40.08	39.01	39.52	20,690,914	+0.15(+0.39%)
Jul 11, 2008	40.65	40.65	38.99	39.37	31,721,934	-0.88(-2.19%)
Jul 10, 2008	39.26	40.25	38.88	40.25	29,281,158	+1.07(+2.74%)
Jul 09, 2008	39.86	40.74	39.11	39.18	32,583,094	-0.65(-1.63%)
Jul 08, 2008	39.91	40.15	39.18	39.83	40,964,916	-0.54(-1.34%)
Jul 07, 2008	40.70	41.48	39.85	40.37	34,286,596	-0.66(-1.61%)
Jul 04, 2008	40.84	41.58	39.98	41.03	26,781,718	+0.00(+0.00%)
Jul 03, 2008	40.84	41.58	39.98	41.03	26,781,718	+0.49(+1.20%)
Jul 02, 2008	42.22	42.26	40.43	40.54	42,016,516	-1.65(-3.91%)
Jul 01, 2008	42.20	42.28	41.55	42.19	28,457,186	+0.02(+0.05%)
Jun 30, 2008	40.97	42.28	40.97	42.17	34,746,480	+1.23(+3.00%)
Jun 27, 2008	41.46	41.85	40.90	40.94	35,950,376	-0.44(-1.06%)
Jun 26, 2008	42.02	42.24	41.10	41.38	33,611,684	-0.63(-1.49%)
Jun 25, 2008	42.54	42.59	41.63	42.00	34,854,308	-0.29(-0.70%)
Jun 24, 2008	42.45	42.85	42.02	42.30	24,490,704	-0.38(-0.90%)
Jun 23, 2008	41.11	42.68	41.11	42.68	26,993,206	+1.24(+3.00%)
Jun 20, 2008	42.03	42.19	41.22	41.44	32,782,690	-0.40(-0.96%)
Jun 19, 2008	42.63	42.86	41.72	41.84	26,847,582	-0.66(-1.56%)
Jun 18, 2008	42.45	42.71	41.89	42.50	23,017,800	-0.29(-0.67%)
Jun 17, 2008	42.31	42.87	42.02	42.79	20,563,810	+0.54(+1.27%)
Jun 16, 2008	42.32	42.83	42.17	42.25	23,801,688	+0.14(+0.34%)
Jun 13, 2008	41.07	42.30	40.93	42.11	26,238,778	+0.79(+1.91%)
Jun 12, 2008	41.77	41.77	40.99	41.32	32,158,294	-0.71(-1.69%)
Jun 11, 2008	41.86	42.33	41.56	42.03	29,556,924	+0.54(+1.30%)
Jun 10, 2008	41.94	42.41	41.06	41.49	31,617,032	-1.06(-2.49%)
Jun 09, 2008	41.54	42.82	41.52	42.55	30,810,134	+1.37(+3.33%)
Jun 06, 2008	42.04	42.77	41.12	41.18	45,998,780	-0.74(-1.76%)
Jun 05, 2008	39.92	42.02	39.92	41.91	34,866,696	+2.07(+5.19%)
Jun 04, 2008	40.79	40.89	39.71	39.85	35,933,088	-1.10(-2.68%)
Jun 03, 2008	41.47	41.77	40.92	40.94	31,748,654	-0.58(-1.40%)
Jun 02, 2008	41.23	41.59	40.89	41.52	29,759,058	-0.07(-0.16%)
May 30, 2008	40.82	41.59	40.66	41.59	54,284,708	+0.96(+2.35%)
May 29, 2008	41.18	41.38	40.44	40.64	36,038,164	-0.71(-1.73%)
May 28, 2008	40.21	41.35	40.14	41.35	31,255,644	+0.84(+2.06%)
May 27, 2008	40.51	40.63	40.06	40.52	30,779,776	-0.32(-0.78%)
May 26, 2008	41.28	41.41	40.44	40.83	0	+0.00(+0.00%)
May 23, 2008	41.28	41.41	40.44	40.83	38,080,888	-0.27(-0.65%)
May 22, 2008	41.36	41.75	40.77	41.10	44,845,512	-0.37(-0.89%)
May 21, 2008	41.86	42.47	41.35	41.47	48,398,544	-0.32(-0.77%)
May 20, 2008	41.72	42.06	41.57	41.79	35,548,692	+0.38(+0.92%)
May 19, 2008	41.26	41.79	41.16	41.41	24,562,224	+0.32(+0.78%)
May 16, 2008	40.13	41.17	40.10	41.09	37,464,336	+1.19(+2.99%)
May 15, 2008	39.95	40.16	39.23	39.90	29,138,418	+0.34(+0.87%)
May 14, 2008	39.66	40.19	39.46	39.55	32,052,926	-0.04(-0.09%)
May 13, 2008	39.50	39.92	39.27	39.59	27,409,678	+0.01(+0.03%)
May 12, 2008	39.53	39.68	39.15	39.58	21,236,602	-0.05(-0.14%)
May 09, 2008	39.98	40.03	39.22	39.63	24,567,326	-0.33(-0.83%)
May 08, 2008	39.31	39.98	39.26	39.96	30,350,980	+0.69(+1.75%)
May 07, 2008	39.66	39.93	39.13	39.27	34,598,556	-0.37(-0.94%)
May 06, 2008	39.09	39.80	39.01	39.64	37,473,240	+0.70(+1.79%)
May 05, 2008	38.87	39.31	38.85	38.95	18,603,812	+0.13(+0.35%)
May 02, 2008	38.80	39.09	38.51	38.81	20,054,142	+0.11(+0.28%)

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.