Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.96	42.73	41.95	42.37	22,293,994	+0.24(+0.57%)
Jul 30, 2008	42.52	42.52	41.90	42.13	21,851,000	-0.25(-0.58%)
Jul 29, 2008	42.38	42.70	42.27	42.38	21,025,512	+0.00(+0.00%)
Jul 28, 2008	42.68	42.70	42.34	42.38	15,858,251	-0.34(-0.80%)
Jul 25, 2008	42.63	42.83	42.43	42.72	16,973,650	+0.23(+0.54%)
Jul 24, 2008	42.24	42.86	41.91	42.49	26,730,872	+0.24(+0.57%)
Jul 23, 2008	42.21	42.30	41.85	42.25	16,573,143	+0.17(+0.41%)
Jul 22, 2008	41.48	42.24	41.48	42.08	25,128,236	+0.54(+1.31%)
Jul 21, 2008	42.07	42.07	41.46	41.53	18,225,874	-0.44(-1.05%)
Jul 18, 2008	41.93	42.22	41.80	41.97	20,849,890	-0.01(-0.01%)
Jul 17, 2008	42.36	42.36	41.46	41.98	22,972,808	-0.22(-0.53%)
Jul 16, 2008	41.94	42.58	41.77	42.20	30,512,726	+0.30(+0.72%)
Jul 15, 2008	41.53	42.07	41.33	41.90	39,108,560	+0.80(+1.94%)
Jul 14, 2008	41.12	41.43	40.90	41.10	17,959,434	+0.09(+0.23%)
Jul 11, 2008	41.04	41.30	40.85	41.01	26,873,686	-0.42(-1.02%)
Jul 10, 2008	40.88	41.59	40.88	41.43	28,115,358	+0.47(+1.15%)
Jul 09, 2008	40.94	41.46	40.86	40.96	22,525,808	-0.02(-0.05%)
Jul 08, 2008	40.32	41.02	40.32	40.98	25,008,054	+0.59(+1.47%)
Jul 07, 2008	40.29	40.81	40.15	40.38	23,440,420	+0.08(+0.20%)
Jul 04, 2008	39.82	40.45	39.76	40.30	12,468,482	+0.00(+0.00%)
Jul 03, 2008	39.82	40.45	39.76	40.30	12,468,482	+0.30(+0.74%)
Jul 02, 2008	40.19	40.30	39.92	40.00	17,302,326	-0.03(-0.08%)
Jul 01, 2008	39.45	40.21	39.45	40.03	26,883,110	+0.22(+0.54%)
Jun 30, 2008	39.32	39.99	39.05	39.82	20,225,106	+0.48(+1.21%)
Jun 27, 2008	39.73	40.05	39.24	39.34	30,832,614	-0.43(-1.07%)
Jun 26, 2008	40.03	40.44	39.77	39.77	20,056,812	-0.63(-1.56%)
Jun 25, 2008	40.12	40.65	40.05	40.40	16,766,076	+0.35(+0.87%)
Jun 24, 2008	39.67	40.13	39.67	40.05	17,277,712	+0.27(+0.67%)
Jun 23, 2008	39.73	39.89	39.58	39.79	14,041,350	+0.14(+0.36%)
Jun 20, 2008	39.79	39.99	39.53	39.65	26,556,130	-0.35(-0.87%)
Jun 19, 2008	39.80	40.21	39.69	39.99	14,687,192	+0.11(+0.28%)
Jun 18, 2008	40.40	40.83	39.73	39.88	20,756,306	-0.71(-1.75%)
Jun 17, 2008	40.87	41.00	40.54	40.59	11,802,034	-0.15(-0.38%)
Jun 16, 2008	40.82	40.94	40.54	40.75	12,901,824	-0.27(-0.65%)
Jun 13, 2008	40.71	41.07	40.68	41.01	14,442,721	+0.36(+0.88%)
Jun 12, 2008	40.38	40.74	40.33	40.65	15,743,675	+0.30(+0.75%)
Jun 11, 2008	40.54	40.75	40.30	40.35	16,792,382	-0.26(-0.64%)
Jun 10, 2008	40.77	40.80	40.36	40.61	16,433,155	-0.01(-0.02%)
Jun 09, 2008	40.77	40.97	40.42	40.62	14,051,180	-0.08(-0.20%)
Jun 06, 2008	41.20	41.32	40.65	40.70	23,053,330	-0.74(-1.79%)
Jun 05, 2008	41.25	41.53	41.16	41.44	14,025,120	+0.25(+0.62%)
Jun 04, 2008	41.28	41.43	41.01	41.19	14,482,269	-0.13(-0.31%)
Jun 03, 2008	41.22	41.49	41.12	41.32	18,360,640	+0.15(+0.38%)
Jun 02, 2008	41.19	41.46	40.94	41.16	15,561,939	-0.14(-0.34%)
May 30, 2008	41.15	41.48	41.07	41.30	17,765,980	+0.20(+0.48%)
May 29, 2008	40.02	41.25	39.94	41.11	21,432,424	+0.95(+2.37%)
May 28, 2008	40.34	40.42	40.00	40.15	23,880,880	-0.17(-0.41%)
May 27, 2008	40.12	40.43	40.11	40.32	13,505,364	+0.14(+0.35%)
May 26, 2008	40.43	40.53	40.14	40.18	0	+0.00(+0.00%)
May 23, 2008	40.43	40.53	40.14	40.18	14,661,189	-0.30(-0.75%)
May 22, 2008	40.65	40.69	40.36	40.48	15,968,788	-0.20(-0.49%)
May 21, 2008	41.09	41.28	40.59	40.68	18,124,474	-0.26(-0.63%)
May 20, 2008	41.12	41.43	40.87	40.94	20,379,496	-0.30(-0.72%)
May 19, 2008	41.22	41.33	41.01	41.24	14,135,752	-0.03(-0.07%)
May 16, 2008	41.41	41.41	41.03	41.27	15,778,369	+0.00(+0.00%)
May 15, 2008	41.45	41.46	41.06	41.27	13,585,775	-0.08(-0.19%)
May 14, 2008	41.20	41.53	41.10	41.35	14,578,052	+0.25(+0.60%)
May 13, 2008	41.31	41.46	41.03	41.10	15,402,732	-0.19(-0.45%)
May 12, 2008	41.21	41.40	41.03	41.29	12,454,600	+0.10(+0.24%)
May 09, 2008	41.17	41.45	41.06	41.19	14,153,120	-0.22(-0.52%)
May 08, 2008	41.48	41.56	41.28	41.40	15,260,744	-0.01(-0.01%)
May 07, 2008	41.76	41.89	41.33	41.41	20,405,330	-0.41(-0.99%)
May 06, 2008	41.90	42.07	41.66	41.82	15,330,377	-0.20(-0.47%)
May 05, 2008	42.11	42.28	41.90	42.02	17,047,674	-0.22(-0.53%)
May 02, 2008	41.78	42.28	41.78	42.24	20,298,456	+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.