Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	50.50	50.58	50.39	50.53	35,485	-0.13(-0.25%)
Jul 30, 2008	50.68	50.73	50.56	50.66	64,020	-0.01(-0.02%)
Jul 29, 2008	50.67	50.77	50.39	50.67	30,690	-0.05(-0.09%)
Jul 28, 2008	50.82	50.84	50.56	50.71	564,634	+0.04(+0.07%)
Jul 25, 2008	50.67	50.77	50.49	50.68	35,044	-0.20(-0.39%)
Jul 24, 2008	50.90	51.07	50.78	50.88	70,697	-0.03(-0.06%)
Jul 23, 2008	50.79	51.01	50.32	50.91	77,219	+0.11(+0.22%)
Jul 22, 2008	50.39	50.91	50.39	50.80	65,547	+0.22(+0.44%)
Jul 21, 2008	50.57	51.01	50.39	50.57	66,454	+0.30(+0.61%)
Jul 18, 2008	50.44	50.59	50.27	50.27	47,565	+0.00(+0.01%)
Jul 17, 2008	50.21	50.80	50.19	50.26	99,872	+0.34(+0.67%)
Jul 16, 2008	50.15	50.19	49.71	49.93	23,016	-0.46(-0.91%)
Jul 15, 2008	50.39	50.42	50.02	50.39	112,982	-0.32(-0.62%)
Jul 14, 2008	50.74	51.09	50.40	50.70	142,379	-0.20(-0.39%)
Jul 11, 2008	50.57	50.90	50.02	50.90	142,912	+0.08(+0.16%)
Jul 10, 2008	50.74	50.83	50.47	50.82	67,986	+0.37(+0.74%)
Jul 09, 2008	50.68	50.68	50.34	50.44	18,093	-0.25(-0.49%)
Jul 08, 2008	50.39	50.80	50.39	50.69	57,883	+0.33(+0.65%)
Jul 07, 2008	50.73	50.81	50.27	50.36	38,104	-0.47(-0.92%)
Jul 04, 2008	50.96	50.96	50.66	50.83	12,737	+0.00(+0.00%)
Jul 03, 2008	50.96	50.96	50.66	50.83	12,737	+0.19(+0.38%)
Jul 02, 2008	50.95	51.43	50.55	50.64	43,504	-0.39(-0.77%)
Jul 01, 2008	51.02	51.09	50.68	51.03	702,960	-0.46(-0.90%)
Jun 30, 2008	51.56	51.56	51.13	51.49	35,893	+0.05(+0.10%)
Jun 27, 2008	51.55	51.55	51.18	51.44	25,321	+0.18(+0.34%)
Jun 26, 2008	51.28	51.64	51.27	51.27	53,849	-0.18(-0.34%)
Jun 25, 2008	51.38	51.66	51.07	51.44	36,380	+0.03(+0.05%)
Jun 24, 2008	52.46	52.46	51.03	51.41	228,933	-0.87(-1.67%)
Jun 23, 2008	52.32	52.38	52.16	52.28	43,960	-0.16(-0.31%)
Jun 20, 2008	52.58	52.58	52.20	52.45	79,976	-0.13(-0.25%)
Jun 19, 2008	52.73	52.73	52.55	52.58	27,289	-0.18(-0.33%)
Jun 18, 2008	52.82	53.15	52.75	52.75	31,343	-0.35(-0.66%)
Jun 17, 2008	53.14	53.14	52.91	53.10	28,484	+0.06(+0.11%)
Jun 16, 2008	53.05	53.05	52.73	53.05	34,743	+0.12(+0.22%)
Jun 13, 2008	53.13	53.27	52.91	52.93	26,102	-0.20(-0.37%)
Jun 12, 2008	53.16	53.16	52.91	53.13	18,973	+0.07(+0.13%)
Jun 11, 2008	53.02	53.19	52.96	53.06	27,685	-0.01(-0.02%)
Jun 10, 2008	53.14	53.14	52.96	53.07	26,264	-0.08(-0.15%)
Jun 09, 2008	53.16	53.22	53.07	53.15	22,401	-0.05(-0.09%)
Jun 06, 2008	53.10	53.21	52.96	53.20	21,015	-0.01(-0.02%)
Jun 05, 2008	52.68	53.32	52.66	53.21	47,637	+0.30(+0.58%)
Jun 04, 2008	52.88	52.98	52.73	52.91	57,285	-0.12(-0.22%)
Jun 03, 2008	53.08	53.16	52.92	53.02	119,576	-0.23(-0.44%)
Jun 02, 2008	53.14	53.41	53.09	53.26	44,530	-0.50(-0.94%)
May 30, 2008	53.60	53.81	53.59	53.76	59,701	+0.40(+0.75%)
May 29, 2008	53.29	53.39	53.00	53.36	36,543	+0.38(+0.71%)
May 28, 2008	52.80	53.39	52.80	52.99	77,663	-0.09(-0.18%)
May 27, 2008	53.36	53.57	53.08	53.08	51,708	+0.00(+0.00%)
May 26, 2008	53.70	53.76	52.96	53.08	0	+0.00(+0.00%)
May 23, 2008	53.70	53.76	52.96	53.08	69,948	-0.69(-1.29%)
May 22, 2008	53.83	53.91	53.65	53.77	32,904	-0.29(-0.54%)
May 21, 2008	54.22	54.22	53.98	54.07	210,752	+0.04(+0.06%)
May 20, 2008	54.00	54.19	53.96	54.03	34,222	-0.08(-0.15%)
May 19, 2008	54.10	54.25	53.82	54.11	46,719	+0.30(+0.57%)
May 16, 2008	53.90	53.90	53.73	53.81	72,645	-0.05(-0.09%)
May 15, 2008	53.56	53.91	53.56	53.85	107,101	+0.19(+0.35%)
May 14, 2008	53.81	53.82	53.61	53.67	45,658	+0.00(+0.00%)
May 13, 2008	53.83	53.83	53.63	53.67	62,692	-0.19(-0.35%)
May 12, 2008	53.66	53.85	53.45	53.85	47,010	+0.23(+0.44%)
May 09, 2008	53.61	53.67	53.43	53.62	23,280	-0.12(-0.22%)
May 08, 2008	53.77	53.92	53.68	53.74	59,772	-0.07(-0.13%)
May 07, 2008	53.61	53.87	53.61	53.81	76,073	+0.05(+0.09%)
May 06, 2008	53.90	53.97	53.76	53.76	91,743	-0.27(-0.50%)
May 05, 2008	54.43	54.52	53.84	54.03	91,486	+0.16(+0.30%)
May 02, 2008	54.48	54.63	53.87	53.87	73,036	-0.43(-0.80%)

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.