Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	43.34	44.10	43.34	43.42	198,889	-0.38(-0.87%)
Jul 30, 2008	43.62	43.93	43.20	43.80	143,063	+0.44(+1.01%)
Jul 29, 2008	43.36	43.53	42.97	43.36	116,351	+0.31(+0.73%)
Jul 28, 2008	43.62	43.62	42.81	43.05	188,927	-0.70(-1.60%)
Jul 25, 2008	43.85	44.10	43.74	43.75	131,631	+0.15(+0.34%)
Jul 24, 2008	44.44	44.45	43.60	43.60	185,939	-0.98(-2.20%)
Jul 23, 2008	43.86	44.88	43.73	44.58	157,026	+1.28(+2.96%)
Jul 22, 2008	43.09	43.31	42.66	43.30	304,572	+0.10(+0.23%)
Jul 21, 2008	43.46	43.53	43.09	43.20	213,761	+0.01(+0.03%)
Jul 18, 2008	43.08	43.24	42.94	43.18	127,915	+0.09(+0.22%)
Jul 17, 2008	43.07	43.44	42.80	43.09	250,701	-0.05(-0.12%)
Jul 16, 2008	42.50	43.15	42.20	43.14	230,942	+0.50(+1.17%)
Jul 15, 2008	41.90	43.51	41.60	42.64	185,692	+0.13(+0.30%)
Jul 14, 2008	43.26	43.26	42.38	42.51	134,211	-0.40(-0.94%)
Jul 11, 2008	42.46	43.22	42.20	42.91	92,506	-0.10(-0.23%)
Jul 10, 2008	42.93	43.30	42.62	43.01	192,826	+0.33(+0.77%)
Jul 09, 2008	43.90	43.97	42.66	42.68	278,068	-1.14(-2.59%)
Jul 08, 2008	42.71	43.82	42.71	43.82	345,389	+1.21(+2.84%)
Jul 07, 2008	43.01	43.34	42.13	42.61	429,594	-0.15(-0.35%)
Jul 04, 2008	43.41	43.51	42.76	42.76	433,181	+0.00(+0.00%)
Jul 03, 2008	43.41	43.51	42.76	42.76	433,181	-0.36(-0.83%)
Jul 02, 2008	44.29	44.29	43.12	43.12	346,268	-1.00(-2.27%)
Jul 01, 2008	44.12	44.23	43.43	44.12	246,138	-0.39(-0.87%)
Jun 30, 2008	43.86	44.74	43.81	44.51	291,298	+0.62(+1.40%)
Jun 27, 2008	44.19	44.36	43.68	43.89	562,429	-0.27(-0.62%)
Jun 26, 2008	44.89	45.05	44.12	44.16	294,849	-1.37(-3.00%)
Jun 25, 2008	45.32	46.04	45.32	45.53	1,037,519	+0.50(+1.11%)
Jun 24, 2008	44.82	45.38	44.64	45.03	277,373	-0.19(-0.41%)
Jun 23, 2008	45.59	45.67	45.11	45.22	114,172	-0.31(-0.69%)
Jun 20, 2008	46.33	46.33	45.39	45.53	144,396	-1.13(-2.42%)
Jun 19, 2008	46.45	46.72	46.09	46.66	189,788	+0.33(+0.71%)
Jun 18, 2008	46.79	46.79	46.09	46.33	232,081	-0.62(-1.32%)
Jun 17, 2008	47.05	47.12	46.81	46.95	174,593	-0.07(-0.15%)
Jun 16, 2008	46.76	47.12	46.51	47.02	155,526	-0.26(-0.56%)
Jun 13, 2008	46.72	47.29	46.47	47.29	91,568	+0.79(+1.69%)
Jun 12, 2008	47.01	47.44	46.27	46.50	84,671	-0.12(-0.26%)
Jun 11, 2008	47.33	47.58	46.62	46.62	47,892	-1.16(-2.42%)
Jun 10, 2008	47.80	48.03	47.43	47.78	89,420	-0.48(-0.99%)
Jun 09, 2008	48.80	49.01	48.03	48.26	137,583	-0.54(-1.10%)
Jun 06, 2008	49.52	49.52	48.80	48.80	44,905	-1.25(-2.50%)
Jun 05, 2008	48.88	50.14	48.78	50.05	60,723	+1.37(+2.81%)
Jun 04, 2008	48.41	48.78	48.41	48.68	47,021	+0.06(+0.13%)
Jun 03, 2008	49.20	49.21	48.25	48.62	273,187	-0.36(-0.74%)
Jun 02, 2008	49.27	49.53	48.38	48.98	212,864	-0.48(-0.97%)
May 30, 2008	49.50	49.70	49.27	49.46	198,798	+0.08(+0.16%)
May 29, 2008	48.63	49.61	48.51	49.38	24,525	+0.80(+1.65%)
May 28, 2008	48.33	48.61	48.13	48.58	28,124	+0.51(+1.06%)
May 27, 2008	47.81	48.18	47.44	48.08	45,812	+0.37(+0.78%)
May 26, 2008	47.64	47.73	47.45	47.70	0	+0.00(+0.00%)
May 23, 2008	47.64	47.73	47.45	47.70	115,826	-0.44(-0.91%)
May 22, 2008	47.73	48.34	47.63	48.14	304,888	+0.33(+0.69%)
May 21, 2008	48.75	48.75	47.63	47.81	261,445	-0.74(-1.53%)
May 20, 2008	49.15	49.15	48.30	48.55	31,457	-0.84(-1.69%)
May 19, 2008	49.50	49.60	49.24	49.39	21,636	-0.01(-0.01%)
May 16, 2008	49.41	49.50	48.94	49.40	125,225	+0.13(+0.27%)
May 15, 2008	48.53	49.31	48.49	49.27	247,122	+0.50(+1.04%)
May 14, 2008	48.45	49.13	48.45	48.76	69,309	+0.56(+1.17%)
May 13, 2008	48.08	48.36	47.94	48.20	180,296	+0.11(+0.24%)
May 12, 2008	47.74	48.13	47.68	48.08	16,456	+0.36(+0.76%)
May 09, 2008	47.55	48.04	47.27	47.72	112,228	-0.25(-0.52%)
May 08, 2008	48.09	48.19	47.73	47.97	51,720	+0.04(+0.07%)
May 07, 2008	48.29	48.67	47.85	47.93	26,583	-0.41(-0.85%)
May 06, 2008	47.95	48.40	47.47	48.35	34,563	+0.22(+0.46%)
May 05, 2008	48.78	48.78	47.91	48.13	88,839	-0.53(-1.09%)
May 02, 2008	48.43	51.49	48.22	48.66	58,899	+0.21(+0.44%)

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.