Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.61	43.45	41.30	43.45	414,373	+0.59(+1.37%)
Jul 30, 2008	41.99	43.34	41.99	42.86	175,453	+0.82(+1.96%)
Jul 29, 2008	42.04	42.06	40.49	42.04	220,995	+1.39(+3.43%)
Jul 28, 2008	41.62	42.03	40.63	40.64	193,456	-1.21(-2.90%)
Jul 25, 2008	41.47	42.25	41.17	41.86	169,307	+0.58(+1.40%)
Jul 24, 2008	41.04	41.76	40.65	41.28	229,602	+0.05(+0.11%)
Jul 23, 2008	43.76	43.90	41.13	41.23	374,163	-2.81(-6.39%)
Jul 22, 2008	43.97	44.42	43.30	44.05	263,461	-0.25(-0.57%)
Jul 21, 2008	43.23	44.39	43.00	44.30	255,712	+1.44(+3.36%)
Jul 18, 2008	42.61	43.79	42.12	42.86	211,688	+0.39(+0.92%)
Jul 17, 2008	43.00	43.82	41.86	42.47	176,535	-0.72(-1.68%)
Jul 16, 2008	43.65	43.65	42.48	43.19	213,735	-0.20(-0.46%)
Jul 15, 2008	42.34	43.60	41.92	43.39	372,155	+1.08(+2.54%)
Jul 14, 2008	43.00	43.28	41.97	42.32	153,353	-0.39(-0.91%)
Jul 11, 2008	42.68	43.27	42.20	42.71	165,251	-0.11(-0.25%)
Jul 10, 2008	42.07	42.98	41.63	42.81	241,436	+1.04(+2.49%)
Jul 09, 2008	42.63	43.12	41.60	41.77	262,774	-0.55(-1.30%)
Jul 08, 2008	41.90	42.40	41.48	42.33	188,419	+0.25(+0.60%)
Jul 07, 2008	42.57	43.42	41.30	42.07	215,077	-0.52(-1.21%)
Jul 04, 2008	43.26	43.26	41.83	42.59	259,328	+0.00(+0.00%)
Jul 03, 2008	43.26	43.26	41.83	42.59	259,328	-0.70(-1.61%)
Jul 02, 2008	44.87	44.99	43.27	43.28	284,809	-1.53(-3.41%)
Jul 01, 2008	44.43	44.99	43.51	44.81	313,885	+0.32(+0.71%)
Jun 30, 2008	43.44	44.78	43.44	44.50	313,194	+0.97(+2.22%)
Jun 27, 2008	45.80	46.17	43.53	43.53	719,869	-2.48(-5.39%)
Jun 26, 2008	47.26	47.26	45.44	46.01	256,880	-1.80(-3.77%)
Jun 25, 2008	47.27	47.92	46.60	47.81	233,890	+1.02(+2.19%)
Jun 24, 2008	49.08	49.09	46.69	46.79	267,307	-2.31(-4.70%)
Jun 23, 2008	48.80	49.27	48.35	49.09	167,707	+0.85(+1.76%)
Jun 20, 2008	48.59	49.63	48.17	48.24	245,692	-0.72(-1.48%)
Jun 19, 2008	49.18	49.33	48.55	48.97	195,326	-0.05(-0.11%)
Jun 18, 2008	47.95	49.60	47.90	49.02	337,874	-0.69(-1.38%)
Jun 17, 2008	50.03	52.20	49.58	49.71	618,176	+1.04(+2.14%)
Jun 16, 2008	48.53	48.99	48.14	48.67	189,573	+0.23(+0.47%)
Jun 13, 2008	47.85	49.00	47.85	48.44	244,372	+0.96(+2.02%)
Jun 12, 2008	47.59	48.19	47.41	47.48	273,555	-0.35(-0.74%)
Jun 11, 2008	48.10	48.51	47.82	47.84	382,929	-0.38(-0.79%)
Jun 10, 2008	47.81	48.41	47.47	48.22	237,902	-0.05(-0.11%)
Jun 09, 2008	47.85	48.60	47.10	48.27	512,068	+0.77(+1.62%)
Jun 06, 2008	48.45	48.97	46.87	47.50	635,563	-0.72(-1.50%)
Jun 05, 2008	46.72	48.40	46.72	48.23	382,650	+1.86(+4.02%)
Jun 04, 2008	45.99	46.42	45.97	46.36	210,271	+0.01(+0.02%)
Jun 03, 2008	45.43	46.49	45.43	46.35	402,952	+1.25(+2.77%)
Jun 02, 2008	45.53	45.60	44.61	45.10	186,740	-0.24(-0.52%)
May 30, 2008	44.82	45.86	44.82	45.34	275,405	+0.33(+0.72%)
May 29, 2008	43.74	45.47	43.71	45.01	231,552	+1.12(+2.56%)
May 28, 2008	43.88	44.33	43.40	43.89	244,287	+0.10(+0.23%)
May 27, 2008	44.50	44.50	43.43	43.79	212,208	-0.62(-1.39%)
May 26, 2008	45.00	45.24	43.99	44.41	0	+0.00(+0.00%)
May 23, 2008	45.00	45.24	43.99	44.41	184,684	-0.52(-1.15%)
May 22, 2008	44.40	45.23	44.37	44.92	340,862	+0.81(+1.83%)
May 21, 2008	45.43	45.81	44.06	44.12	379,810	-1.39(-3.06%)
May 20, 2008	45.07	45.56	44.90	45.51	144,450	+0.17(+0.38%)
May 19, 2008	45.47	45.83	45.07	45.34	354,455	+0.09(+0.20%)
May 16, 2008	45.29	45.92	44.83	45.25	256,689	-0.04(-0.08%)
May 15, 2008	46.13	46.54	44.79	45.28	364,122	-0.54(-1.18%)
May 14, 2008	45.47	45.94	45.38	45.83	507,630	+0.24(+0.54%)
May 13, 2008	45.42	45.91	44.60	45.58	363,869	+0.24(+0.52%)
May 12, 2008	45.46	45.66	45.16	45.35	496,064	+0.36(+0.80%)
May 09, 2008	45.10	45.71	44.56	44.99	1,532,138	-3.37(-6.96%)
May 08, 2008	49.32	50.41	47.80	48.35	697,533	-0.51(-1.04%)
May 07, 2008	47.41	49.71	46.86	48.86	462,698	+1.36(+2.86%)
May 06, 2008	45.83	47.56	45.24	47.50	352,471	+1.71(+3.73%)
May 05, 2008	47.14	47.77	45.28	45.79	240,692	-1.71(-3.60%)
May 02, 2008	47.26	48.19	47.26	47.50	290,117	+0.36(+0.77%)

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.