Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	51.94	52.01	51.82	51.96	34,505	-0.13(-0.25%)
Jul 30, 2008	52.12	52.17	52.00	52.09	62,252	-0.01(-0.02%)
Jul 29, 2008	52.11	52.21	51.82	52.11	29,842	-0.05(-0.09%)
Jul 28, 2008	52.26	52.29	52.00	52.15	549,046	+0.04(+0.07%)
Jul 25, 2008	52.11	52.21	51.93	52.12	34,076	-0.20(-0.39%)
Jul 24, 2008	52.35	52.52	52.23	52.32	68,745	-0.03(-0.06%)
Jul 23, 2008	52.23	52.46	51.74	52.36	75,087	+0.12(+0.22%)
Jul 22, 2008	51.82	52.36	51.82	52.24	63,738	+0.23(+0.44%)
Jul 21, 2008	52.01	52.46	51.82	52.01	64,620	+0.31(+0.61%)
Jul 18, 2008	51.88	52.02	51.70	51.70	46,252	+0.00(+0.01%)
Jul 17, 2008	51.64	52.24	51.61	51.69	97,115	+0.34(+0.67%)
Jul 16, 2008	51.58	51.61	51.12	51.35	22,380	-0.47(-0.91%)
Jul 15, 2008	51.82	51.85	51.44	51.82	109,863	-0.33(-0.62%)
Jul 14, 2008	52.18	52.54	51.83	52.14	138,448	-0.20(-0.39%)
Jul 11, 2008	52.01	52.35	51.44	52.35	138,967	+0.08(+0.16%)
Jul 10, 2008	52.18	52.27	51.90	52.26	66,109	+0.39(+0.74%)
Jul 09, 2008	52.12	52.12	51.77	51.88	17,593	-0.25(-0.49%)
Jul 08, 2008	51.82	52.24	51.82	52.13	56,285	+0.34(+0.65%)
Jul 07, 2008	52.17	52.25	51.70	51.79	37,052	-0.48(-0.92%)
Jul 04, 2008	52.41	52.41	52.09	52.27	12,386	+0.00(+0.00%)
Jul 03, 2008	52.41	52.41	52.09	52.27	12,386	+0.20(+0.38%)
Jul 02, 2008	52.40	52.89	51.99	52.08	42,303	-0.40(-0.77%)
Jul 01, 2008	52.47	52.54	52.12	52.48	683,552	-0.48(-0.90%)
Jun 30, 2008	53.02	53.02	52.58	52.96	34,902	+0.05(+0.10%)
Jun 27, 2008	53.01	53.01	52.63	52.90	24,622	+0.18(+0.34%)
Jun 26, 2008	52.73	53.11	52.72	52.72	52,362	-0.18(-0.34%)
Jun 25, 2008	52.84	53.13	52.52	52.90	35,376	+0.03(+0.05%)
Jun 24, 2008	53.95	53.95	52.48	52.87	222,613	-0.90(-1.67%)
Jun 23, 2008	53.81	53.87	53.64	53.77	42,747	-0.17(-0.31%)
Jun 20, 2008	54.07	54.07	53.68	53.94	77,768	-0.13(-0.25%)
Jun 19, 2008	54.23	54.23	54.05	54.07	26,536	-0.18(-0.33%)
Jun 18, 2008	54.32	54.66	54.25	54.25	30,478	-0.36(-0.66%)
Jun 17, 2008	54.65	54.65	54.41	54.61	27,697	+0.06(+0.11%)
Jun 16, 2008	54.55	54.55	54.23	54.55	33,784	+0.12(+0.22%)
Jun 13, 2008	54.64	54.78	54.41	54.43	25,381	-0.20(-0.37%)
Jun 12, 2008	54.67	54.67	54.41	54.64	18,450	+0.07(+0.13%)
Jun 11, 2008	54.53	54.70	54.47	54.56	26,921	-0.01(-0.02%)
Jun 10, 2008	54.65	54.65	54.47	54.58	25,539	-0.08(-0.15%)
Jun 09, 2008	54.67	54.73	54.58	54.66	21,783	-0.05(-0.09%)
Jun 06, 2008	54.61	54.72	54.47	54.71	20,434	-0.01(-0.02%)
Jun 05, 2008	54.18	54.83	54.15	54.72	46,322	+0.31(+0.58%)
Jun 04, 2008	54.38	54.48	54.23	54.41	55,703	-0.12(-0.22%)
Jun 03, 2008	54.59	54.67	54.42	54.53	116,274	-0.24(-0.44%)
Jun 02, 2008	54.65	54.93	54.60	54.77	43,301	-0.52(-0.94%)
May 30, 2008	55.12	55.34	55.11	55.29	58,052	+0.41(+0.75%)
May 29, 2008	54.81	54.90	54.51	54.88	35,534	+0.39(+0.71%)
May 28, 2008	54.30	54.90	54.30	54.49	75,519	-0.10(-0.18%)
May 27, 2008	54.88	55.09	54.59	54.59	50,281	+0.00(+0.00%)
May 26, 2008	55.23	55.29	54.47	54.59	0	+0.00(+0.00%)
May 23, 2008	55.23	55.29	54.47	54.59	68,017	-0.71(-1.29%)
May 22, 2008	55.36	55.44	55.17	55.30	31,995	-0.30(-0.54%)
May 21, 2008	55.76	55.76	55.52	55.60	204,934	+0.04(+0.07%)
May 20, 2008	55.53	55.73	55.49	55.56	33,277	-0.08(-0.15%)
May 19, 2008	55.64	55.79	55.35	55.65	45,430	+0.31(+0.57%)
May 16, 2008	55.43	55.43	55.25	55.34	70,639	-0.05(-0.09%)
May 15, 2008	55.08	55.44	55.08	55.38	104,145	+0.19(+0.35%)
May 14, 2008	55.34	55.35	55.13	55.19	44,397	+0.00(+0.00%)
May 13, 2008	55.36	55.36	55.15	55.19	60,961	-0.19(-0.35%)
May 12, 2008	55.18	55.38	54.97	55.38	45,712	+0.24(+0.44%)
May 09, 2008	55.13	55.19	54.95	55.14	22,638	-0.12(-0.22%)
May 08, 2008	55.30	55.46	55.20	55.26	58,122	-0.07(-0.13%)
May 07, 2008	55.13	55.40	55.13	55.34	73,973	+0.05(+0.09%)
May 06, 2008	55.43	55.50	55.29	55.29	89,210	-0.28(-0.50%)
May 05, 2008	55.97	56.07	55.37	55.56	88,960	+0.17(+0.30%)
May 02, 2008	56.02	56.18	55.40	55.40	71,020	-0.45(-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.