Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.15	48.09	47.15	47.46	688,253	-0.20(-0.42%)
Jul 30, 2008	47.54	47.85	47.12	47.66	116,350	+0.27(+0.58%)
Jul 29, 2008	47.39	47.50	46.58	47.39	23,929	+0.90(+1.93%)
Jul 28, 2008	46.99	47.37	46.35	46.49	20,314	-0.85(-1.80%)
Jul 25, 2008	47.02	47.48	46.77	47.34	548,962	+0.47(+0.99%)
Jul 24, 2008	47.60	47.60	46.77	46.88	100,499	-0.74(-1.56%)
Jul 23, 2008	47.15	48.14	47.15	47.62	32,345	+0.64(+1.36%)
Jul 22, 2008	46.96	46.98	46.06	46.98	47,345	-0.05(-0.12%)
Jul 21, 2008	47.61	47.61	46.79	47.03	42,710	-0.26(-0.54%)
Jul 18, 2008	47.32	47.41	46.85	47.29	77,848	-0.59(-1.24%)
Jul 17, 2008	47.59	48.11	47.06	47.88	130,303	+0.66(+1.39%)
Jul 16, 2008	45.97	47.22	45.77	47.22	116,910	+1.11(+2.40%)
Jul 15, 2008	45.54	46.75	45.09	46.12	128,118	+0.13(+0.28%)
Jul 14, 2008	47.29	47.29	45.90	45.99	41,654	-0.48(-1.04%)
Jul 11, 2008	46.14	47.21	45.84	46.47	68,808	-0.44(-0.94%)
Jul 10, 2008	46.29	47.12	46.06	46.91	78,623	+0.44(+0.94%)
Jul 09, 2008	47.83	47.94	46.47	46.47	67,105	-1.48(-3.09%)
Jul 08, 2008	47.13	47.96	46.96	47.96	106,877	+0.64(+1.35%)
Jul 07, 2008	47.35	48.06	46.70	47.32	166,898	+0.28(+0.60%)
Jul 04, 2008	47.22	47.36	46.51	47.03	106,846	+0.00(+0.00%)
Jul 03, 2008	47.22	47.36	46.51	47.03	106,846	-0.09(-0.19%)
Jul 02, 2008	48.28	48.33	47.12	47.12	71,038	-0.93(-1.94%)
Jul 01, 2008	47.13	48.10	47.06	48.06	88,764	+0.24(+0.50%)
Jun 30, 2008	48.10	48.42	47.78	47.82	62,148	-0.47(-0.97%)
Jun 27, 2008	48.37	48.57	47.67	48.28	87,932	-0.39(-0.81%)
Jun 26, 2008	49.49	49.63	48.57	48.68	94,264	-1.85(-3.66%)
Jun 25, 2008	50.08	50.96	49.93	50.52	84,717	+0.76(+1.52%)
Jun 24, 2008	49.62	50.30	49.37	49.77	107,702	-0.27(-0.55%)
Jun 23, 2008	50.62	50.62	49.88	50.04	91,059	-0.40(-0.80%)
Jun 20, 2008	51.48	51.48	50.29	50.44	46,197	-1.19(-2.30%)
Jun 19, 2008	50.97	51.91	50.61	51.63	46,305	+0.56(+1.09%)
Jun 18, 2008	51.27	51.37	50.88	51.07	160,911	-0.61(-1.18%)
Jun 17, 2008	52.04	52.25	51.61	51.68	120,546	-0.29(-0.55%)
Jun 16, 2008	51.34	52.12	51.34	51.97	64,968	+0.37(+0.71%)
Jun 13, 2008	51.00	51.74	50.78	51.60	62,635	+1.01(+2.01%)
Jun 12, 2008	50.72	51.14	50.20	50.59	109,228	+0.31(+0.62%)
Jun 11, 2008	51.27	51.32	50.28	50.28	140,666	-1.22(-2.36%)
Jun 10, 2008	51.54	51.91	50.99	51.49	62,737	-0.21(-0.41%)
Jun 09, 2008	51.89	51.97	50.92	51.70	63,863	-0.18(-0.35%)
Jun 06, 2008	53.06	53.06	51.89	51.89	329,004	-1.44(-2.69%)
Jun 05, 2008	52.60	53.32	52.50	53.32	30,627	+0.95(+1.81%)
Jun 04, 2008	51.71	52.68	51.71	52.38	55,304	+0.32(+0.62%)
Jun 03, 2008	52.41	52.69	51.60	52.05	150,741	-0.11(-0.21%)
Jun 02, 2008	52.53	52.53	51.80	52.16	31,679	-0.70(-1.33%)
May 30, 2008	52.85	53.11	52.68	52.87	331,437	+0.27(+0.52%)
May 29, 2008	52.12	52.81	52.12	52.59	44,985	+0.43(+0.82%)
May 28, 2008	52.39	52.39	51.78	52.16	117,165	+0.25(+0.48%)
May 27, 2008	50.95	51.95	50.95	51.91	30,484	+0.97(+1.90%)
May 26, 2008	50.93	51.22	50.67	50.95	0	+0.00(+0.00%)
May 23, 2008	50.93	51.22	50.67	50.95	104,380	-0.31(-0.61%)
May 22, 2008	51.12	51.57	51.03	51.26	47,665	+0.27(+0.54%)
May 21, 2008	51.93	52.30	50.89	50.98	150,469	-1.06(-2.04%)
May 20, 2008	52.28	52.34	51.69	52.04	84,965	-0.60(-1.15%)
May 19, 2008	52.96	53.41	52.42	52.65	258,497	-0.19(-0.36%)
May 16, 2008	53.08	53.08	52.30	52.84	511,213	+0.01(+0.02%)
May 15, 2008	51.96	52.94	51.82	52.83	115,450	+0.91(+1.74%)
May 14, 2008	51.89	52.62	51.85	51.92	44,317	+0.24(+0.46%)
May 13, 2008	51.78	51.80	51.25	51.69	104,945	+0.12(+0.23%)
May 12, 2008	51.31	51.80	50.95	51.57	51,007	+0.68(+1.33%)
May 09, 2008	50.54	51.11	50.54	50.89	147,099	-0.20(-0.39%)
May 08, 2008	51.05	51.82	50.73	51.09	829,450	+0.34(+0.67%)
May 07, 2008	51.50	51.84	50.62	50.75	33,826	-0.68(-1.32%)
May 06, 2008	50.61	51.64	50.61	51.43	21,797	+0.37(+0.72%)
May 05, 2008	51.34	51.47	50.88	51.06	38,007	-0.17(-0.34%)
May 02, 2008	51.87	51.87	50.89	51.24	84,031	-0.04(-0.07%)

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.