Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.24	46.76	46.14	46.58	9,180	+0.05(+0.10%)
Jul 30, 2008	46.53	46.53	46.13	46.53	3,155	+0.53(+1.15%)
Jul 29, 2008	46.00	46.00	45.00	46.00	5,148	+0.88(+1.95%)
Jul 28, 2008	46.39	46.40	45.08	45.12	17,277	-0.77(-1.69%)
Jul 25, 2008	46.06	46.19	45.90	45.90	2,604	-0.15(-0.33%)
Jul 24, 2008	47.30	47.30	45.57	46.05	3,405	-1.02(-2.17%)
Jul 23, 2008	46.37	47.55	46.37	47.07	60,954	+0.91(+1.97%)
Jul 22, 2008	45.38	46.18	45.38	46.16	4,354	+0.41(+0.90%)
Jul 21, 2008	46.17	46.40	45.75	45.75	9,726	-0.12(-0.26%)
Jul 18, 2008	45.50	46.01	45.50	45.87	25,225	+0.15(+0.34%)
Jul 17, 2008	44.66	46.20	44.66	45.71	94,103	+0.41(+0.91%)
Jul 16, 2008	44.46	45.37	44.46	45.30	7,915	-0.01(-0.03%)
Jul 15, 2008	43.91	45.31	43.64	45.31	18,984	+0.25(+0.54%)
Jul 14, 2008	45.17	45.99	45.07	45.07	14,672	-0.02(-0.05%)
Jul 11, 2008	45.50	45.87	45.03	45.09	24,718	-0.77(-1.69%)
Jul 10, 2008	45.67	46.55	45.44	45.87	34,815	-0.21(-0.46%)
Jul 09, 2008	46.68	46.83	45.90	46.08	121,314	-0.33(-0.71%)
Jul 08, 2008	46.12	46.55	45.59	46.41	30,276	-0.18(-0.39%)
Jul 07, 2008	45.27	46.77	45.27	46.59	9,537	+0.36(+0.79%)
Jul 04, 2008	44.38	46.58	44.12	46.22	22,732	+0.00(+0.00%)
Jul 03, 2008	44.38	46.58	44.12	46.22	22,732	+1.05(+2.33%)
Jul 02, 2008	46.52	46.93	45.04	45.17	14,282	-1.09(-2.35%)
Jul 01, 2008	45.60	46.96	45.45	46.26	16,501	-0.18(-0.38%)
Jun 30, 2008	46.29	46.94	46.29	46.43	31,695	-0.05(-0.11%)
Jun 27, 2008	46.23	47.00	45.80	46.49	40,195	-0.44(-0.93%)
Jun 26, 2008	47.98	47.98	46.42	46.93	16,386	-0.70(-1.47%)
Jun 25, 2008	47.63	48.23	46.93	47.63	32,241	+0.57(+1.22%)
Jun 24, 2008	46.93	47.62	46.93	47.05	12,730	+0.06(+0.13%)
Jun 23, 2008	46.93	47.63	46.93	46.99	32,512	-0.08(-0.16%)
Jun 20, 2008	47.16	47.53	46.83	47.07	61,075	-1.23(-2.54%)
Jun 19, 2008	47.74	48.52	47.74	48.29	13,329	-0.39(-0.79%)
Jun 18, 2008	49.72	49.72	47.90	48.68	13,332	-0.55(-1.11%)
Jun 17, 2008	50.07	50.07	48.88	49.22	17,247	+0.17(+0.36%)
Jun 16, 2008	48.51	49.37	48.30	49.05	4,380	-0.31(-0.64%)
Jun 13, 2008	49.00	49.36	48.85	49.36	14,857	+0.69(+1.41%)
Jun 12, 2008	49.29	49.40	48.56	48.68	86,280	-0.21(-0.42%)
Jun 11, 2008	48.68	49.31	48.65	48.88	27,952	-0.66(-1.32%)
Jun 10, 2008	49.49	49.84	48.68	49.54	30,563	+0.00(+0.01%)
Jun 09, 2008	49.59	50.34	49.53	49.53	17,129	-0.46(-0.91%)
Jun 06, 2008	50.78	50.78	49.79	49.99	2,587	-1.21(-2.36%)
Jun 05, 2008	50.83	51.20	50.55	51.20	7,901	+1.03(+2.05%)
Jun 04, 2008	50.85	50.85	49.89	50.17	9,237	-0.22(-0.43%)
Jun 03, 2008	50.73	51.03	50.39	50.39	6,862	+0.67(+1.34%)
Jun 02, 2008	50.54	50.75	49.73	49.73	8,092	-1.65(-3.20%)
May 30, 2008	51.09	51.58	51.03	51.37	9,934	+0.48(+0.94%)
May 29, 2008	50.99	51.27	50.79	50.90	10,238	+0.21(+0.41%)
May 28, 2008	50.92	51.25	50.42	50.69	7,701	-0.34(-0.66%)
May 27, 2008	50.60	51.02	50.60	51.02	12,291	+0.06(+0.12%)
May 26, 2008	52.13	52.13	50.78	50.96	0	+0.00(+0.00%)
May 23, 2008	52.13	52.13	50.78	50.96	10,530	-0.68(-1.31%)
May 22, 2008	51.37	51.78	51.20	51.64	11,021	+0.08(+0.15%)
May 21, 2008	51.13	51.93	51.13	51.56	7,283	+0.65(+1.27%)
May 20, 2008	53.20	53.20	50.91	50.91	8,683	-1.79(-3.40%)
May 19, 2008	53.21	53.21	52.44	52.70	8,522	+0.25(+0.47%)
May 16, 2008	51.86	52.61	51.65	52.46	12,748	+0.60(+1.16%)
May 15, 2008	51.52	53.12	50.61	51.86	67,957	+0.55(+1.08%)
May 14, 2008	52.42	52.42	51.23	51.30	21,124	-0.39(-0.75%)
May 13, 2008	50.71	51.69	50.71	51.69	6,459	+0.07(+0.14%)
May 12, 2008	52.70	52.70	51.21	51.61	7,157	+0.12(+0.24%)
May 09, 2008	51.47	51.70	51.14	51.49	9,102	-0.12(-0.22%)
May 08, 2008	51.47	52.07	51.47	51.61	6,999	-0.24(-0.47%)
May 07, 2008	52.66	53.14	51.85	51.85	11,480	-0.68(-1.29%)
May 06, 2008	52.42	52.56	51.66	52.53	19,134	+0.74(+1.42%)
May 05, 2008	51.97	52.33	51.79	51.79	8,982	-0.34(-0.66%)
May 02, 2008	52.53	52.92	51.50	52.14	21,432	-0.39(-0.75%)

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.