Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.55	39.81	38.38	39.32	2,597,260	+0.59(+1.53%)
Jul 30, 2008	38.68	39.61	37.85	38.73	1,934,099	+0.19(+0.49%)
Jul 29, 2008	38.54	38.70	37.53	38.54	1,929,586	+0.78(+2.06%)
Jul 28, 2008	37.95	39.19	37.70	37.76	1,308,235	-0.66(-1.72%)
Jul 25, 2008	38.50	39.36	38.15	38.42	2,801,160	+0.22(+0.59%)
Jul 24, 2008	39.36	39.36	38.05	38.20	3,279,019	-1.07(-2.74%)
Jul 23, 2008	37.60	39.48	37.60	39.27	5,659,740	+2.92(+8.03%)
Jul 22, 2008	34.34	36.80	34.34	36.35	4,101,372	+1.89(+5.48%)
Jul 21, 2008	34.52	34.91	34.10	34.46	1,450,130	-0.15(-0.44%)
Jul 18, 2008	34.66	35.02	34.10	34.62	1,658,411	-0.20(-0.57%)
Jul 17, 2008	33.59	34.87	33.16	34.81	3,222,103	+1.34(+4.01%)
Jul 16, 2008	34.24	34.63	33.39	33.47	2,804,989	-0.84(-2.45%)
Jul 15, 2008	33.63	34.65	32.53	34.31	3,386,706	+0.35(+1.03%)
Jul 14, 2008	33.26	34.34	33.26	33.96	2,210,228	+0.59(+1.77%)
Jul 11, 2008	32.94	33.80	32.28	33.37	3,316,847	-0.66(-1.95%)
Jul 10, 2008	33.14	34.59	32.92	34.03	4,808,587	-0.56(-1.63%)
Jul 09, 2008	35.33	35.91	34.59	34.60	2,405,839	-0.58(-1.65%)
Jul 08, 2008	34.37	35.19	34.07	35.18	3,125,032	+0.57(+1.66%)
Jul 07, 2008	34.34	35.30	33.95	34.61	2,890,426	+0.13(+0.36%)
Jul 04, 2008	35.91	35.91	33.37	34.48	2,834,417	+0.00(+0.00%)
Jul 03, 2008	35.91	35.91	33.37	34.48	2,834,417	-1.28(-3.58%)
Jul 02, 2008	36.75	37.87	35.63	35.76	4,505,359	-0.12(-0.32%)
Jul 01, 2008	35.58	36.07	34.98	35.88	2,839,741	+0.27(+0.75%)
Jun 30, 2008	37.00	37.12	35.50	35.61	3,231,847	-1.34(-3.63%)
Jun 27, 2008	36.31	37.52	36.31	36.95	3,542,077	+1.11(+3.10%)
Jun 26, 2008	36.71	37.85	35.78	35.84	3,755,598	-1.30(-3.50%)
Jun 25, 2008	36.67	37.94	36.28	37.14	2,612,920	+0.82(+2.27%)
Jun 24, 2008	37.53	37.76	36.25	36.32	3,070,095	-1.27(-3.38%)
Jun 23, 2008	37.94	37.94	37.05	37.59	3,056,498	+0.01(+0.02%)
Jun 20, 2008	37.92	38.75	37.08	37.58	3,213,184	-0.70(-1.82%)
Jun 19, 2008	37.96	39.15	36.63	38.28	9,972,342	-1.51(-3.80%)
Jun 18, 2008	40.32	40.82	39.68	39.79	3,343,013	-0.38(-0.96%)
Jun 17, 2008	42.17	42.17	40.09	40.18	3,539,686	-1.38(-3.32%)
Jun 16, 2008	41.98	42.09	41.29	41.55	1,692,150	-0.52(-1.23%)
Jun 13, 2008	41.29	42.58	41.05	42.07	2,791,760	+0.60(+1.45%)
Jun 12, 2008	42.06	42.09	41.19	41.47	2,077,731	-0.30(-0.71%)
Jun 11, 2008	42.86	42.86	41.67	41.77	2,720,591	-0.98(-2.28%)
Jun 10, 2008	43.17	43.44	42.31	42.75	2,624,058	+0.02(+0.04%)
Jun 09, 2008	43.84	43.84	42.40	42.73	2,470,084	-0.74(-1.71%)
Jun 06, 2008	44.59	44.82	43.46	43.47	1,829,249	-1.53(-3.40%)
Jun 05, 2008	44.17	45.18	43.96	45.00	1,972,806	+0.56(+1.25%)
Jun 04, 2008	44.25	44.76	44.04	44.45	2,623,077	-0.01(-0.02%)
Jun 03, 2008	43.52	44.46	42.70	44.46	5,784,117	+1.02(+2.35%)
Jun 02, 2008	45.24	45.39	43.18	43.43	4,922,550	-2.27(-4.98%)
May 30, 2008	46.00	46.16	45.05	45.71	3,809,199	-0.05(-0.12%)
May 29, 2008	44.80	46.43	44.80	45.76	2,342,319	+0.88(+1.95%)
May 28, 2008	44.08	45.05	43.60	44.89	3,446,238	+0.80(+1.81%)
May 27, 2008	43.87	44.43	43.22	44.09	3,363,754	+0.30(+0.67%)
May 26, 2008	44.87	45.04	43.40	43.79	0	+0.00(+0.00%)
May 23, 2008	44.87	45.04	43.40	43.79	2,822,448	-0.95(-2.12%)
May 22, 2008	44.52	45.14	44.13	44.74	3,867,683	+0.48(+1.09%)
May 21, 2008	43.10	45.66	42.68	44.26	6,645,152	+1.23(+2.85%)
May 20, 2008	39.99	43.06	39.98	43.03	6,417,516	+2.96(+7.40%)
May 19, 2008	39.76	40.37	39.45	40.07	2,993,272	+0.47(+1.20%)
May 16, 2008	39.11	39.69	38.74	39.59	2,353,806	+0.47(+1.19%)
May 15, 2008	39.07	39.39	38.41	39.13	2,193,497	+0.01(+0.02%)
May 14, 2008	38.86	39.66	38.80	39.12	3,437,583	+0.27(+0.69%)
May 13, 2008	39.64	39.64	38.27	38.85	4,279,652	-0.82(-2.08%)
May 12, 2008	40.61	40.74	39.41	39.67	3,121,741	-1.03(-2.53%)
May 09, 2008	40.95	41.48	40.18	40.70	3,658,426	-0.56(-1.35%)
May 08, 2008	41.92	42.15	40.69	41.26	3,237,104	-0.54(-1.29%)
May 07, 2008	42.12	42.56	41.61	41.80	3,889,787	-0.41(-0.98%)
May 06, 2008	42.38	43.13	41.68	42.21	3,041,396	-0.59(-1.38%)
May 05, 2008	42.65	43.25	42.32	42.80	3,168,909	+0.03(+0.06%)
May 02, 2008	43.10	43.60	42.63	42.77	2,409,418	-0.33(-0.77%)

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.