Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	53.18	54.16	52.66	52.83	47,145	-1.99(-3.63%)
Jul 30, 2008	55.52	55.52	53.88	54.82	49,474	+0.92(+1.71%)
Jul 29, 2008	53.90	53.90	52.15	53.90	41,318	+1.52(+2.90%)
Jul 28, 2008	54.19	54.19	52.38	52.38	42,518	-1.35(-2.52%)
Jul 25, 2008	53.70	54.11	53.10	53.73	80,609	+0.54(+1.02%)
Jul 24, 2008	56.32	56.32	52.73	53.19	75,839	-2.38(-4.28%)
Jul 23, 2008	56.33	56.33	55.20	55.57	52,717	+0.70(+1.28%)
Jul 22, 2008	53.43	54.87	53.22	54.87	47,209	+0.87(+1.62%)
Jul 21, 2008	54.90	54.90	53.91	53.99	31,748	+0.43(+0.80%)
Jul 18, 2008	53.35	53.97	53.12	53.56	39,085	+0.53(+0.99%)
Jul 17, 2008	53.87	53.87	52.78	53.04	39,285	-0.08(-0.15%)
Jul 16, 2008	50.04	53.12	50.04	53.12	25,901	+2.53(+5.01%)
Jul 15, 2008	51.07	51.41	49.55	50.58	40,750	-1.53(-2.94%)
Jul 14, 2008	52.33	53.81	51.98	52.12	33,411	-0.67(-1.26%)
Jul 11, 2008	52.83	53.42	51.93	52.78	41,947	-0.07(-0.13%)
Jul 10, 2008	51.30	52.85	51.30	52.85	33,336	+1.63(+3.17%)
Jul 09, 2008	53.58	53.58	51.23	51.23	51,980	-1.09(-2.09%)
Jul 08, 2008	50.78	52.32	50.59	52.32	109,191	+0.45(+0.87%)
Jul 07, 2008	50.27	52.37	50.27	51.87	202,926	+1.71(+3.40%)
Jul 04, 2008	51.40	51.40	49.29	50.16	87,994	+0.00(+0.00%)
Jul 03, 2008	51.40	51.40	49.29	50.16	87,994	+0.20(+0.40%)
Jul 02, 2008	51.88	51.88	49.88	49.96	146,474	-1.91(-3.69%)
Jul 01, 2008	52.53	52.53	50.75	51.88	42,486	-0.51(-0.98%)
Jun 30, 2008	52.64	52.72	52.03	52.39	77,530	+0.70(+1.35%)
Jun 27, 2008	52.40	52.40	51.33	51.69	38,873	+0.02(+0.05%)
Jun 26, 2008	54.18	54.18	51.67	51.67	55,710	-2.27(-4.21%)
Jun 25, 2008	53.73	54.46	53.54	53.94	69,822	+1.09(+2.07%)
Jun 24, 2008	52.40	53.73	52.27	52.84	42,976	-0.53(-0.99%)
Jun 23, 2008	53.51	53.63	53.01	53.37	35,156	+0.66(+1.25%)
Jun 20, 2008	54.92	54.92	52.19	52.71	55,641	-2.79(-5.02%)
Jun 19, 2008	55.24	55.92	54.66	55.50	50,472	-0.04(-0.07%)
Jun 18, 2008	55.69	55.80	54.90	55.54	91,543	+0.71(+1.30%)
Jun 17, 2008	55.66	55.93	54.68	54.83	56,767	-0.40(-0.73%)
Jun 16, 2008	54.05	55.34	54.05	55.23	45,359	+0.51(+0.93%)
Jun 13, 2008	54.49	54.72	53.78	54.72	25,449	-0.17(-0.31%)
Jun 12, 2008	54.52	55.53	54.51	54.89	28,971	+1.31(+2.44%)
Jun 11, 2008	54.63	55.00	53.58	53.58	73,442	-1.77(-3.19%)
Jun 10, 2008	55.18	55.77	54.91	55.35	97,992	-1.28(-2.26%)
Jun 09, 2008	57.88	57.88	55.99	56.62	54,865	+0.09(+0.15%)
Jun 06, 2008	59.21	59.21	56.54	56.54	87,937	-3.17(-5.32%)
Jun 05, 2008	59.71	59.71	58.44	59.71	32,887	+1.56(+2.68%)
Jun 04, 2008	59.85	59.85	57.96	58.16	43,168	-0.64(-1.09%)
Jun 03, 2008	60.39	60.39	58.48	58.80	50,022	-1.77(-2.93%)
Jun 02, 2008	60.99	61.06	59.74	60.57	76,631	+0.55(+0.92%)
May 30, 2008	60.16	60.34	59.90	60.02	55,002	+0.00(+0.00%)
May 29, 2008	58.84	60.33	58.79	60.02	43,571	+0.91(+1.53%)
May 28, 2008	59.61	59.62	58.42	59.12	52,442	-0.35(-0.59%)
May 27, 2008	59.23	59.53	57.97	59.46	81,405	+0.04(+0.06%)
May 26, 2008	60.04	60.13	59.13	59.43	0	+0.00(+0.00%)
May 23, 2008	60.04	60.13	59.13	59.43	106,881	-1.86(-3.04%)
May 22, 2008	61.82	61.82	60.85	61.29	25,980	+0.51(+0.84%)
May 21, 2008	62.72	62.73	60.78	60.78	33,193	-0.23(-0.38%)
May 20, 2008	62.75	62.75	60.55	61.01	113,830	-2.66(-4.18%)
May 19, 2008	64.23	64.49	63.48	63.68	58,142	+0.31(+0.49%)
May 16, 2008	63.77	63.77	63.03	63.37	41,539	+0.15(+0.23%)
May 15, 2008	63.15	63.41	62.41	63.22	27,472	+0.79(+1.26%)
May 14, 2008	62.71	63.22	62.27	62.43	39,728	+0.39(+0.64%)
May 13, 2008	62.50	62.50	61.32	62.03	29,266	+1.07(+1.76%)
May 12, 2008	60.90	61.11	60.05	60.96	54,388	+0.11(+0.18%)
May 09, 2008	61.13	61.13	60.39	60.86	64,354	-1.09(-1.76%)
May 08, 2008	62.27	62.28	61.35	61.95	104,407	+0.77(+1.27%)
May 07, 2008	64.50	64.50	61.17	61.18	126,306	-3.93(-6.04%)
May 06, 2008	63.13	65.23	63.13	65.11	44,277	+1.16(+1.82%)
May 05, 2008	65.54	65.54	63.94	63.94	68,993	-0.85(-1.32%)
May 02, 2008	65.44	65.44	64.26	64.80	130,771	+0.66(+1.03%)

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.