Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.91	49.60	47.38	48.72	3,168,255	+0.38(+0.79%)
Jul 30, 2008	48.51	49.03	47.01	48.34	3,693,302	-0.22(-0.45%)
Jul 29, 2008	48.56	49.13	46.27	48.56	4,680,150	+3.97(+8.90%)
Jul 28, 2008	45.68	46.56	44.50	44.59	2,117,716	-1.28(-2.79%)
Jul 25, 2008	45.03	46.13	44.61	45.87	1,852,096	+1.12(+2.50%)
Jul 24, 2008	47.33	47.48	44.54	44.75	2,394,003	-2.47(-5.23%)
Jul 23, 2008	46.93	47.93	46.12	47.22	2,694,307	+0.38(+0.81%)
Jul 22, 2008	44.80	46.84	44.50	46.84	2,553,790	+1.58(+3.49%)
Jul 21, 2008	45.55	46.27	44.94	45.26	1,308,956	-0.81(-1.76%)
Jul 18, 2008	45.45	46.20	44.52	46.07	1,965,209	+0.66(+1.45%)
Jul 17, 2008	45.76	45.98	43.79	45.41	3,527,722	+0.18(+0.40%)
Jul 16, 2008	42.04	45.81	41.40	45.23	3,048,980	+3.19(+7.59%)
Jul 15, 2008	41.28	43.57	41.00	42.04	3,581,401	+0.69(+1.67%)
Jul 14, 2008	42.68	42.93	41.25	41.35	1,794,178	-0.77(-1.83%)
Jul 11, 2008	41.48	43.03	41.26	42.12	2,279,649	+0.08(+0.19%)
Jul 10, 2008	41.22	42.71	41.22	42.04	3,110,838	+0.74(+1.79%)
Jul 09, 2008	45.00	45.00	41.12	41.30	2,422,479	-3.95(-8.73%)
Jul 08, 2008	41.22	45.72	41.22	45.25	3,064,335	+3.93(+9.51%)
Jul 07, 2008	42.62	43.21	41.08	41.32	2,313,870	-1.20(-2.82%)
Jul 04, 2008	42.54	43.00	42.04	42.52	1,048,957	+0.00(+0.00%)
Jul 03, 2008	42.54	43.00	42.04	42.52	1,048,957	+0.33(+0.78%)
Jul 02, 2008	43.73	43.89	42.19	42.19	1,673,470	-1.48(-3.39%)
Jul 01, 2008	42.19	43.81	42.00	43.67	2,285,793	+0.96(+2.25%)
Jun 30, 2008	42.56	43.22	42.24	42.71	1,474,010	+0.14(+0.33%)
Jun 27, 2008	42.59	43.00	42.16	42.57	1,699,382	+0.11(+0.26%)
Jun 26, 2008	43.54	44.05	42.39	42.46	1,565,876	-1.60(-3.63%)
Jun 25, 2008	43.73	44.74	43.60	44.06	1,352,865	+0.50(+1.15%)
Jun 24, 2008	43.22	43.98	43.01	43.56	1,219,458	+0.09(+0.21%)
Jun 23, 2008	44.38	44.86	43.43	43.47	1,306,907	-0.63(-1.43%)
Jun 20, 2008	45.22	45.95	44.04	44.10	1,953,618	-1.38(-3.03%)
Jun 19, 2008	44.79	45.62	44.63	45.48	1,284,257	+0.58(+1.29%)
Jun 18, 2008	45.17	45.61	44.63	44.90	1,348,213	-0.32(-0.71%)
Jun 17, 2008	46.80	47.28	45.21	45.22	1,010,010	-1.68(-3.58%)
Jun 16, 2008	46.31	46.90	46.14	46.90	1,133,622	+0.23(+0.49%)
Jun 13, 2008	45.97	46.67	45.33	46.67	1,286,382	+1.15(+2.53%)
Jun 12, 2008	45.32	46.35	44.92	45.52	1,114,199	+0.27(+0.60%)
Jun 11, 2008	45.78	46.45	45.18	45.25	1,362,569	-1.08(-2.33%)
Jun 10, 2008	45.82	46.44	45.08	46.33	1,441,781	+0.64(+1.40%)
Jun 09, 2008	46.31	46.86	45.61	45.69	1,430,970	-0.39(-0.85%)
Jun 06, 2008	47.57	47.59	45.97	46.08	2,339,871	-1.80(-3.76%)
Jun 05, 2008	46.46	47.97	46.10	47.88	2,063,904	+1.55(+3.35%)
Jun 04, 2008	45.83	46.65	45.83	46.33	1,283,534	+0.46(+1.00%)
Jun 03, 2008	46.19	46.49	45.28	45.87	2,051,232	-0.28(-0.61%)
Jun 02, 2008	46.55	46.90	45.66	46.15	1,799,001	-0.50(-1.07%)
May 30, 2008	45.94	47.47	45.44	46.65	3,220,000	+1.72(+3.83%)
May 29, 2008	43.91	45.03	43.73	44.93	1,889,669	+1.10(+2.51%)
May 28, 2008	43.26	44.00	42.71	43.83	1,386,781	+0.71(+1.65%)
May 27, 2008	42.41	43.61	42.41	43.12	1,367,557	+0.65(+1.53%)
May 26, 2008	42.50	42.90	42.41	42.47	0	+0.00(+0.00%)
May 23, 2008	42.50	42.90	42.41	42.47	1,048,065	-0.17(-0.40%)
May 22, 2008	42.12	42.75	42.02	42.64	1,127,996	+0.50(+1.19%)
May 21, 2008	42.74	43.10	42.14	42.14	1,305,112	-0.63(-1.47%)
May 20, 2008	43.42	43.49	42.67	42.77	1,248,536	-0.93(-2.13%)
May 19, 2008	43.31	44.16	43.31	43.70	938,732	+0.12(+0.28%)
May 16, 2008	43.72	43.72	43.19	43.58	1,232,434	-0.15(-0.34%)
May 15, 2008	43.05	43.73	42.88	43.73	1,122,703	+0.67(+1.56%)
May 14, 2008	43.21	43.51	42.69	43.06	1,259,880	-0.23(-0.53%)
May 13, 2008	42.81	43.48	42.74	43.29	1,405,921	+0.32(+0.74%)
May 12, 2008	41.79	42.99	41.75	42.97	978,171	+1.37(+3.29%)
May 09, 2008	41.27	42.04	40.96	41.60	802,600	+0.19(+0.46%)
May 08, 2008	40.81	41.70	40.81	41.41	1,556,954	+0.63(+1.54%)
May 07, 2008	41.82	42.03	40.77	40.78	1,434,956	-1.04(-2.49%)
May 06, 2008	41.43	41.82	41.10	41.82	2,144,456	+0.23(+0.55%)
May 05, 2008	41.46	41.71	41.14	41.59	1,291,197	-0.06(-0.14%)
May 02, 2008	42.59	43.05	41.50	41.65	1,740,979	-0.57(-1.35%)

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.