Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.27	43.02	40.93	41.17	1,443,443	-1.53(-3.58%)
Jul 30, 2008	44.35	44.69	42.04	42.70	822,490	-1.64(-3.70%)
Jul 29, 2008	44.34	44.62	42.72	44.34	644,196	+1.90(+4.48%)
Jul 28, 2008	42.61	43.42	42.20	42.44	389,993	-0.05(-0.12%)
Jul 25, 2008	42.87	43.41	42.33	42.49	616,414	-0.10(-0.23%)
Jul 24, 2008	44.45	44.67	42.58	42.59	939,887	-1.63(-3.69%)
Jul 23, 2008	41.90	44.54	41.48	44.22	1,057,729	+2.23(+5.31%)
Jul 22, 2008	40.70	42.23	39.56	41.99	848,071	+0.96(+2.34%)
Jul 21, 2008	41.51	41.75	40.65	41.03	554,536	-0.60(-1.44%)
Jul 18, 2008	43.09	43.21	40.00	41.63	1,123,809	-1.73(-3.99%)
Jul 17, 2008	41.72	43.41	40.59	43.36	1,024,480	+1.68(+4.03%)
Jul 16, 2008	39.02	42.26	38.65	41.68	994,820	+2.64(+6.76%)
Jul 15, 2008	36.41	40.50	36.41	39.04	939,464	+2.22(+6.03%)
Jul 14, 2008	38.15	38.83	36.72	36.82	509,483	-1.14(-3.00%)
Jul 11, 2008	37.01	38.36	36.50	37.96	599,453	+0.44(+1.17%)
Jul 10, 2008	38.27	38.39	37.10	37.52	542,039	-0.80(-2.09%)
Jul 09, 2008	39.71	40.11	38.32	38.32	559,897	-1.38(-3.48%)
Jul 08, 2008	38.93	39.71	38.51	39.70	590,200	+0.97(+2.50%)
Jul 07, 2008	38.50	39.26	38.29	38.73	798,040	+0.49(+1.28%)
Jul 04, 2008	38.50	38.94	38.09	38.24	576,259	+0.00(+0.00%)
Jul 03, 2008	38.50	38.94	38.09	38.24	576,259	-0.19(-0.49%)
Jul 02, 2008	39.17	40.18	38.43	38.43	1,078,170	-0.75(-1.91%)
Jul 01, 2008	41.07	41.26	38.99	39.18	1,324,858	-2.21(-5.34%)
Jun 30, 2008	41.60	42.50	40.67	41.39	687,339	-0.16(-0.39%)
Jun 27, 2008	42.52	42.52	41.13	41.55	661,660	-1.06(-2.49%)
Jun 26, 2008	43.47	43.51	42.57	42.61	887,661	-1.26(-2.87%)
Jun 25, 2008	43.36	45.22	42.99	43.87	852,958	+0.27(+0.62%)
Jun 24, 2008	43.36	43.85	42.78	43.60	985,791	+0.03(+0.07%)
Jun 23, 2008	45.27	45.31	43.44	43.57	1,448,797	-1.58(-3.50%)
Jun 20, 2008	45.75	46.35	44.75	45.15	892,631	-0.90(-1.95%)
Jun 19, 2008	44.81	46.21	44.81	46.05	459,589	+1.30(+2.91%)
Jun 18, 2008	45.37	45.62	44.67	44.75	470,383	-0.73(-1.61%)
Jun 17, 2008	45.97	46.02	45.29	45.48	392,778	-0.34(-0.74%)
Jun 16, 2008	45.24	46.04	44.79	45.82	304,973	+0.70(+1.55%)
Jun 13, 2008	44.51	45.50	44.51	45.12	472,731	+0.97(+2.20%)
Jun 12, 2008	43.41	45.09	43.41	44.15	447,209	+0.73(+1.68%)
Jun 11, 2008	44.15	44.58	43.41	43.42	476,873	-1.26(-2.82%)
Jun 10, 2008	44.62	45.02	43.92	44.68	463,894	+0.32(+0.72%)
Jun 09, 2008	44.86	45.19	44.03	44.36	445,577	-0.49(-1.09%)
Jun 06, 2008	46.04	46.32	44.58	44.85	495,521	-1.40(-3.03%)
Jun 05, 2008	45.45	46.90	45.45	46.25	440,119	+1.09(+2.41%)
Jun 04, 2008	44.28	45.97	43.81	45.16	411,372	+0.82(+1.85%)
Jun 03, 2008	43.98	44.86	43.80	44.34	390,108	+0.69(+1.58%)
Jun 02, 2008	44.55	44.79	43.19	43.65	484,492	-1.07(-2.39%)
May 30, 2008	45.65	45.65	44.29	44.72	1,144,940	-0.59(-1.30%)
May 29, 2008	44.34	45.78	44.21	45.31	515,207	+0.82(+1.84%)
May 28, 2008	44.08	44.95	43.90	44.49	489,296	+0.52(+1.18%)
May 27, 2008	44.50	45.00	43.94	43.97	792,484	-0.70(-1.57%)
May 26, 2008	45.27	45.35	44.20	44.67	0	+0.00(+0.00%)
May 23, 2008	45.27	45.35	44.20	44.67	838,911	-0.68(-1.50%)
May 22, 2008	44.50	45.66	44.50	45.35	708,885	+0.84(+1.89%)
May 21, 2008	43.78	44.96	43.45	44.51	850,680	+0.96(+2.20%)
May 20, 2008	42.88	43.68	42.65	43.55	486,416	+0.49(+1.14%)
May 19, 2008	43.45	43.76	42.89	43.06	537,878	-0.31(-0.71%)
May 16, 2008	43.65	43.65	42.53	43.37	853,803	-0.32(-0.73%)
May 15, 2008	42.59	44.02	42.23	43.69	653,562	+1.12(+2.63%)
May 14, 2008	41.19	43.50	41.11	42.57	799,184	+1.86(+4.57%)
May 13, 2008	39.50	41.06	39.11	40.71	947,899	+1.52(+3.88%)
May 12, 2008	38.53	39.34	38.09	39.19	689,362	+0.81(+2.11%)
May 09, 2008	38.09	38.57	37.60	38.38	346,128	+0.03(+0.08%)
May 08, 2008	39.15	39.40	37.60	38.35	737,812	-0.97(-2.47%)
May 07, 2008	40.50	39.32	39.23	39.32	1,545,185	-1.84(-4.47%)
May 06, 2008	40.81	41.32	40.39	41.16	962,345	+0.32(+0.78%)
May 05, 2008	41.62	41.69	40.27	40.84	750,712	-0.71(-1.71%)
May 02, 2008	41.98	42.68	41.13	41.55	464,550	-0.03(-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.