Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.54	37.54	36.38	36.46	30,924,062	-1.37(-3.61%)
Jul 30, 2008	35.76	37.97	35.70	37.83	35,125,952	+1.97(+5.49%)
Jul 29, 2008	35.86	36.81	35.42	35.86	30,236,712	-0.88(-2.41%)
Jul 28, 2008	37.11	37.23	36.37	36.74	24,796,728	+0.12(+0.33%)
Jul 25, 2008	36.62	37.25	35.88	36.62	25,213,148	+0.08(+0.23%)
Jul 24, 2008	36.76	37.16	36.31	36.54	31,853,854	-0.02(-0.05%)
Jul 23, 2008	37.89	37.89	36.39	36.55	35,355,552	-1.11(-2.94%)
Jul 22, 2008	38.19	38.41	37.42	37.66	28,023,586	-0.69(-1.81%)
Jul 21, 2008	37.71	38.41	37.58	38.35	24,425,698	+0.87(+2.32%)
Jul 18, 2008	37.11	37.68	36.90	37.48	33,857,272	+0.46(+1.23%)
Jul 17, 2008	37.28	37.47	36.45	37.03	50,065,700	-0.13(-0.36%)
Jul 16, 2008	37.86	37.94	36.89	37.16	52,088,036	-0.73(-1.92%)
Jul 15, 2008	39.36	39.45	37.77	37.89	39,354,776	-1.63(-4.13%)
Jul 14, 2008	39.71	40.08	39.01	39.52	20,692,466	+0.15(+0.39%)
Jul 11, 2008	40.65	40.65	38.98	39.37	31,724,314	-0.88(-2.19%)
Jul 10, 2008	39.26	40.25	38.88	40.25	29,283,356	+1.07(+2.74%)
Jul 09, 2008	39.86	40.74	39.11	39.18	32,585,538	-0.65(-1.63%)
Jul 08, 2008	39.90	40.15	39.18	39.82	40,967,992	-0.54(-1.34%)
Jul 07, 2008	40.70	41.47	39.85	40.36	34,289,168	-0.66(-1.61%)
Jul 04, 2008	40.84	41.58	39.98	41.03	26,783,728	+0.00(+0.00%)
Jul 03, 2008	40.84	41.58	39.98	41.03	26,783,728	+0.49(+1.20%)
Jul 02, 2008	42.21	42.26	40.43	40.54	42,019,668	-1.65(-3.91%)
Jul 01, 2008	42.20	42.28	41.55	42.19	28,459,322	+0.02(+0.05%)
Jun 30, 2008	40.97	42.28	40.97	42.17	34,749,088	+1.23(+3.00%)
Jun 27, 2008	41.46	41.84	40.89	40.94	35,953,076	-0.44(-1.06%)
Jun 26, 2008	42.02	42.23	41.10	41.37	33,614,208	-0.63(-1.49%)
Jun 25, 2008	42.54	42.59	41.62	42.00	34,856,924	-0.29(-0.70%)
Jun 24, 2008	42.45	42.85	42.02	42.29	24,492,542	-0.38(-0.90%)
Jun 23, 2008	41.11	42.68	41.11	42.68	26,995,232	+1.24(+3.00%)
Jun 20, 2008	42.03	42.18	41.22	41.44	32,785,150	-0.40(-0.96%)
Jun 19, 2008	42.63	42.86	41.71	41.84	26,849,596	-0.66(-1.56%)
Jun 18, 2008	42.44	42.71	41.89	42.50	23,019,528	-0.29(-0.67%)
Jun 17, 2008	42.30	42.87	42.01	42.79	20,565,352	+0.54(+1.27%)
Jun 16, 2008	42.32	42.82	42.17	42.25	23,803,474	+0.14(+0.34%)
Jun 13, 2008	41.07	42.30	40.92	42.11	26,240,748	+0.79(+1.91%)
Jun 12, 2008	41.76	41.76	40.99	41.32	32,160,708	-0.71(-1.69%)
Jun 11, 2008	41.85	42.33	41.55	42.03	29,559,142	+0.54(+1.30%)
Jun 10, 2008	41.94	42.40	41.06	41.49	31,619,406	-1.06(-2.49%)
Jun 09, 2008	41.54	42.81	41.51	42.54	30,812,448	+1.37(+3.33%)
Jun 06, 2008	42.04	42.77	41.12	41.17	46,002,232	-0.74(-1.76%)
Jun 05, 2008	39.91	42.01	39.91	41.91	34,869,312	+2.07(+5.19%)
Jun 04, 2008	40.78	40.88	39.70	39.84	35,935,784	-1.10(-2.68%)
Jun 03, 2008	41.47	41.76	40.91	40.94	31,751,036	-0.58(-1.40%)
Jun 02, 2008	41.23	41.58	40.88	41.52	29,761,290	-0.07(-0.16%)
May 30, 2008	40.82	41.59	40.66	41.59	54,288,784	+0.96(+2.35%)
May 29, 2008	41.18	41.38	40.44	40.63	36,040,868	-0.71(-1.73%)
May 28, 2008	40.21	41.35	40.14	41.35	31,257,990	+0.84(+2.06%)
May 27, 2008	40.50	40.62	40.06	40.51	30,782,086	-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	38,083,748	-0.27(-0.65%)
May 22, 2008	41.36	41.75	40.77	41.10	44,848,880	-0.37(-0.89%)
May 21, 2008	41.85	42.47	41.35	41.47	48,402,176	-0.32(-0.77%)
May 20, 2008	41.71	42.05	41.57	41.79	35,551,360	+0.38(+0.92%)
May 19, 2008	41.26	41.79	41.16	41.41	24,564,068	+0.32(+0.78%)
May 16, 2008	40.12	41.16	40.10	41.09	37,467,148	+1.19(+2.99%)
May 15, 2008	39.95	40.15	39.23	39.90	29,140,604	+0.34(+0.87%)
May 14, 2008	39.66	40.19	39.45	39.55	32,055,332	-0.04(-0.09%)
May 13, 2008	39.49	39.92	39.27	39.59	27,411,736	+0.01(+0.03%)
May 12, 2008	39.53	39.67	39.15	39.57	21,238,196	-0.05(-0.14%)
May 09, 2008	39.98	40.03	39.22	39.63	24,569,170	-0.33(-0.83%)
May 08, 2008	39.31	39.98	39.25	39.96	30,353,258	+0.69(+1.75%)
May 07, 2008	39.65	39.92	39.13	39.27	34,601,152	-0.37(-0.94%)
May 06, 2008	39.08	39.79	39.00	39.64	37,476,056	+0.70(+1.79%)
May 05, 2008	38.86	39.31	38.85	38.94	18,605,208	+0.13(+0.35%)
May 02, 2008	38.79	39.09	38.51	38.81	20,055,646	+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.