Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	41.06	42.66	40.56	41.01	7,570,193	+0.69(+1.71%)
Jul 30, 2008	39.78	40.44	38.86	40.32	6,075,772	+0.60(+1.51%)
Jul 29, 2008	39.72	39.76	38.24	39.72	3,799,983	+1.00(+2.58%)
Jul 28, 2008	39.23	40.03	38.70	38.72	2,974,394	-0.50(-1.27%)
Jul 25, 2008	39.63	40.01	38.71	39.22	3,576,200	-0.15(-0.38%)
Jul 24, 2008	40.50	40.52	39.33	39.37	6,199,447	-1.40(-3.43%)
Jul 23, 2008	37.57	40.77	37.56	40.77	12,388,137	+4.61(+12.75%)
Jul 22, 2008	34.45	36.82	34.43	36.16	7,662,090	+1.71(+4.96%)
Jul 21, 2008	35.43	35.43	34.00	34.45	5,055,426	-0.77(-2.19%)
Jul 18, 2008	35.78	35.82	35.05	35.22	4,713,804	-0.47(-1.32%)
Jul 17, 2008	34.52	35.79	34.17	35.69	7,564,729	+1.28(+3.72%)
Jul 16, 2008	34.84	35.33	34.36	34.41	5,466,180	-0.45(-1.29%)
Jul 15, 2008	36.16	36.16	34.57	34.86	8,561,613	-1.52(-4.18%)
Jul 14, 2008	36.64	36.97	36.14	36.38	3,874,526	+0.15(+0.41%)
Jul 11, 2008	36.74	37.05	36.10	36.23	4,994,907	-0.88(-2.37%)
Jul 10, 2008	36.76	37.29	36.20	37.11	4,611,079	-0.14(-0.38%)
Jul 09, 2008	37.54	38.48	37.15	37.25	4,252,121	-0.31(-0.83%)
Jul 08, 2008	36.34	37.63	36.00	37.56	5,536,355	+1.05(+2.88%)
Jul 07, 2008	37.26	37.86	35.67	36.51	5,652,646	-0.63(-1.70%)
Jul 04, 2008	36.98	37.99	36.01	37.14	9,094,712	+0.00(+0.00%)
Jul 03, 2008	36.98	37.99	36.01	37.14	9,094,712	-2.65(-6.66%)
Jul 02, 2008	40.14	41.92	39.75	39.79	5,751,359	-0.13(-0.33%)
Jul 01, 2008	40.00	40.44	39.57	39.92	4,408,314	-0.61(-1.51%)
Jun 30, 2008	40.20	41.33	40.03	40.53	5,410,962	+0.22(+0.55%)
Jun 27, 2008	39.61	40.89	39.60	40.31	5,872,340	+0.72(+1.82%)
Jun 26, 2008	40.10	41.16	39.48	39.59	4,107,769	-0.93(-2.30%)
Jun 25, 2008	40.51	41.04	40.25	40.52	4,277,390	+0.01(+0.02%)
Jun 24, 2008	41.09	42.97	40.05	40.51	4,442,807	-0.61(-1.48%)
Jun 23, 2008	41.04	41.86	40.92	41.12	3,317,489	+0.17(+0.42%)
Jun 20, 2008	41.45	42.10	40.81	40.95	6,611,461	-0.90(-2.15%)
Jun 19, 2008	40.34	42.29	40.04	41.85	13,124,882	-0.75(-1.76%)
Jun 18, 2008	43.40	43.85	42.60	42.60	3,984,552	-1.07(-2.45%)
Jun 17, 2008	44.50	44.64	43.63	43.67	2,839,529	-0.72(-1.62%)
Jun 16, 2008	45.25	45.25	43.87	44.39	3,172,065	-0.11(-0.25%)
Jun 13, 2008	44.95	45.40	43.96	44.50	5,459,501	-0.06(-0.13%)
Jun 12, 2008	44.86	45.09	44.33	44.56	3,822,119	-0.17(-0.38%)
Jun 11, 2008	45.13	45.43	44.57	44.73	3,465,473	-0.41(-0.91%)
Jun 10, 2008	45.40	45.97	45.04	45.14	2,721,609	-0.97(-2.10%)
Jun 09, 2008	46.44	46.76	45.91	46.11	4,021,865	-0.37(-0.80%)
Jun 06, 2008	47.18	47.18	46.13	46.48	4,828,118	-1.01(-2.13%)
Jun 05, 2008	46.78	47.54	46.30	47.49	4,167,892	+0.96(+2.06%)
Jun 04, 2008	45.61	46.68	45.42	46.53	3,108,737	+0.88(+1.93%)
Jun 03, 2008	45.47	45.94	45.03	45.65	3,034,280	+0.31(+0.68%)
Jun 02, 2008	46.89	47.39	45.07	45.34	4,578,148	-1.82(-3.86%)
May 30, 2008	46.46	47.31	46.40	47.16	3,368,444	+0.65(+1.40%)
May 29, 2008	45.40	46.88	45.04	46.51	3,775,747	+1.12(+2.47%)
May 28, 2008	45.79	45.93	44.94	45.39	3,174,511	-0.34(-0.74%)
May 27, 2008	45.62	45.86	44.60	45.73	5,163,622	+0.12(+0.26%)
May 26, 2008	46.50	46.80	45.61	45.61	0	+0.00(+0.00%)
May 23, 2008	46.50	46.80	45.61	45.61	3,729,264	-1.02(-2.19%)
May 22, 2008	44.62	47.18	44.34	46.63	6,527,802	+1.98(+4.43%)
May 21, 2008	44.33	45.27	44.33	44.65	4,235,022	+0.24(+0.54%)
May 20, 2008	43.69	44.74	43.69	44.41	3,864,545	+0.60(+1.37%)
May 19, 2008	43.56	44.37	43.43	43.81	2,661,001	+0.25(+0.57%)
May 16, 2008	42.96	43.87	42.85	43.56	2,829,665	+0.75(+1.75%)
May 15, 2008	43.55	43.55	42.43	42.81	3,170,576	-0.63(-1.45%)
May 14, 2008	43.82	43.99	43.33	43.44	2,295,455	-0.17(-0.39%)
May 13, 2008	43.63	43.96	43.16	43.61	2,385,249	+0.01(+0.02%)
May 12, 2008	43.28	43.67	43.05	43.60	2,552,922	+0.35(+0.81%)
May 09, 2008	43.09	43.56	43.07	43.25	925,045	-0.28(-0.64%)
May 08, 2008	43.66	44.05	43.43	43.53	2,243,952	-0.19(-0.43%)
May 07, 2008	43.64	44.26	43.51	43.72	2,932,254	-0.02(-0.05%)
May 06, 2008	43.84	44.05	43.08	43.74	1,989,293	-0.09(-0.21%)
May 05, 2008	42.99	44.08	42.90	43.83	2,743,537	+0.84(+1.95%)
May 02, 2008	43.17	43.64	42.54	42.99	2,323,120	-0.17(-0.39%)

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.