Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.97	42.74	41.96	42.38	22,290,474	+0.24(+0.57%)
Jul 30, 2008	42.52	42.52	41.91	42.14	21,847,550	-0.25(-0.58%)
Jul 29, 2008	42.39	42.71	42.28	42.39	21,022,194	+0.00(+0.00%)
Jul 28, 2008	42.68	42.70	42.35	42.39	15,855,748	-0.34(-0.80%)
Jul 25, 2008	42.63	42.84	42.44	42.73	16,970,970	+0.23(+0.54%)
Jul 24, 2008	42.25	42.86	41.92	42.50	26,726,652	+0.24(+0.57%)
Jul 23, 2008	42.22	42.31	41.85	42.26	16,570,527	+0.17(+0.41%)
Jul 22, 2008	41.48	42.24	41.48	42.08	25,124,270	+0.54(+1.31%)
Jul 21, 2008	42.08	42.08	41.47	41.54	18,222,996	-0.44(-1.05%)
Jul 18, 2008	41.94	42.23	41.81	41.98	20,846,598	-0.01(-0.01%)
Jul 17, 2008	42.36	42.37	41.47	41.98	22,969,182	-0.22(-0.53%)
Jul 16, 2008	41.95	42.59	41.78	42.21	30,507,912	+0.30(+0.72%)
Jul 15, 2008	41.53	42.08	41.34	41.90	39,102,388	+0.80(+1.94%)
Jul 14, 2008	41.12	41.43	40.91	41.11	17,956,598	+0.09(+0.23%)
Jul 11, 2008	41.04	41.30	40.85	41.01	26,869,446	-0.42(-1.02%)
Jul 10, 2008	40.89	41.59	40.89	41.43	28,110,922	+0.47(+1.15%)
Jul 09, 2008	40.95	41.47	40.86	40.96	22,522,252	-0.02(-0.05%)
Jul 08, 2008	40.33	41.03	40.33	40.98	25,004,106	+0.59(+1.47%)
Jul 07, 2008	40.30	40.82	40.15	40.39	23,436,720	+0.08(+0.20%)
Jul 04, 2008	39.83	40.46	39.77	40.31	12,466,514	+0.00(+0.00%)
Jul 03, 2008	39.83	40.46	39.77	40.31	12,466,514	+0.30(+0.74%)
Jul 02, 2008	40.20	40.30	39.92	40.01	17,299,594	-0.03(-0.08%)
Jul 01, 2008	39.46	40.22	39.45	40.04	26,878,868	+0.22(+0.54%)
Jun 30, 2008	39.33	39.99	39.06	39.82	20,221,914	+0.48(+1.21%)
Jun 27, 2008	39.74	40.05	39.24	39.35	30,827,748	-0.43(-1.07%)
Jun 26, 2008	40.04	40.45	39.78	39.78	20,053,646	-0.63(-1.56%)
Jun 25, 2008	40.13	40.65	40.06	40.41	16,763,430	+0.35(+0.87%)
Jun 24, 2008	39.68	40.13	39.68	40.06	17,274,986	+0.27(+0.67%)
Jun 23, 2008	39.74	39.90	39.58	39.79	14,039,134	+0.14(+0.36%)
Jun 20, 2008	39.79	40.00	39.54	39.65	26,551,938	-0.35(-0.87%)
Jun 19, 2008	39.81	40.22	39.70	40.00	14,684,874	+0.11(+0.28%)
Jun 18, 2008	40.41	40.83	39.74	39.89	20,753,030	-0.71(-1.75%)
Jun 17, 2008	40.88	41.01	40.54	40.60	11,800,171	-0.15(-0.38%)
Jun 16, 2008	40.83	40.95	40.54	40.75	12,899,788	-0.27(-0.65%)
Jun 13, 2008	40.72	41.08	40.69	41.02	14,440,442	+0.36(+0.88%)
Jun 12, 2008	40.38	40.75	40.33	40.66	15,741,190	+0.30(+0.75%)
Jun 11, 2008	40.55	40.76	40.30	40.36	16,789,732	-0.26(-0.64%)
Jun 10, 2008	40.78	40.80	40.36	40.62	16,430,561	-0.01(-0.02%)
Jun 09, 2008	40.78	40.98	40.43	40.62	14,048,963	-0.08(-0.20%)
Jun 06, 2008	41.21	41.32	40.65	40.70	23,049,692	-0.74(-1.79%)
Jun 05, 2008	41.26	41.53	41.16	41.45	14,022,907	+0.25(+0.62%)
Jun 04, 2008	41.29	41.43	41.02	41.19	14,479,983	-0.13(-0.31%)
Jun 03, 2008	41.23	41.50	41.12	41.32	18,357,742	+0.15(+0.38%)
Jun 02, 2008	41.19	41.47	40.95	41.17	15,559,483	-0.14(-0.34%)
May 30, 2008	41.16	41.49	41.08	41.31	17,763,176	+0.20(+0.48%)
May 29, 2008	40.02	41.25	39.95	41.11	21,429,042	+0.95(+2.37%)
May 28, 2008	40.35	40.43	40.01	40.16	23,877,110	-0.17(-0.41%)
May 27, 2008	40.12	40.44	40.12	40.33	13,503,233	+0.14(+0.35%)
May 26, 2008	40.44	40.54	40.15	40.18	0	+0.00(+0.00%)
May 23, 2008	40.44	40.54	40.15	40.18	14,658,875	-0.30(-0.75%)
May 22, 2008	40.66	40.70	40.36	40.49	15,966,268	-0.20(-0.49%)
May 21, 2008	41.09	41.29	40.59	40.69	18,121,614	-0.26(-0.63%)
May 20, 2008	41.12	41.43	40.88	40.95	20,376,280	-0.30(-0.72%)
May 19, 2008	41.22	41.34	41.01	41.24	14,133,521	-0.03(-0.07%)
May 16, 2008	41.42	41.42	41.04	41.27	15,775,878	+0.00(+0.00%)
May 15, 2008	41.46	41.47	41.06	41.27	13,583,631	-0.08(-0.19%)
May 14, 2008	41.21	41.54	41.11	41.35	14,575,751	+0.25(+0.60%)
May 13, 2008	41.32	41.47	41.04	41.11	15,400,301	-0.19(-0.45%)
May 12, 2008	41.22	41.40	41.04	41.29	12,452,634	+0.10(+0.24%)
May 09, 2008	41.17	41.45	41.07	41.19	14,150,886	-0.22(-0.52%)
May 08, 2008	41.49	41.57	41.29	41.41	15,258,335	-0.01(-0.01%)
May 07, 2008	41.77	41.89	41.34	41.42	20,402,110	-0.41(-0.99%)
May 06, 2008	41.90	42.08	41.66	41.83	15,327,957	-0.20(-0.47%)
May 05, 2008	42.11	42.29	41.91	42.03	17,044,984	-0.22(-0.53%)
May 02, 2008	41.79	42.29	41.79	42.25	20,295,252	+0.28(+0.66%)

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.