Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.90	43.79	42.45	42.65	119,807	-0.98(-2.25%)
Jul 30, 2008	43.83	44.25	42.63	43.63	121,806	-0.43(-0.97%)
Jul 29, 2008	44.06	44.46	43.58	44.06	70,463	+0.83(+1.92%)
Jul 28, 2008	44.77	44.77	42.84	43.23	81,722	-1.62(-3.61%)
Jul 25, 2008	45.07	45.14	44.50	44.85	154,124	+0.03(+0.06%)
Jul 24, 2008	44.93	44.96	44.44	44.82	287,797	+0.18(+0.41%)
Jul 23, 2008	45.17	45.17	44.28	44.64	100,280	-0.21(-0.47%)
Jul 22, 2008	43.44	44.92	43.44	44.85	195,890	+0.92(+2.10%)
Jul 21, 2008	44.77	44.82	43.47	43.93	108,950	-0.70(-1.58%)
Jul 18, 2008	44.87	45.10	44.11	44.63	112,581	-0.16(-0.36%)
Jul 17, 2008	44.11	44.80	43.36	44.79	184,344	+0.83(+1.88%)
Jul 16, 2008	43.30	44.68	42.72	43.96	182,637	+0.86(+1.99%)
Jul 15, 2008	41.64	44.04	41.62	43.11	203,339	+0.93(+2.21%)
Jul 14, 2008	43.54	43.62	41.75	42.17	177,862	-1.10(-2.53%)
Jul 11, 2008	43.79	44.39	42.48	43.27	244,796	-1.12(-2.53%)
Jul 10, 2008	44.77	45.14	43.74	44.39	213,274	-0.37(-0.83%)
Jul 09, 2008	45.24	45.75	44.65	44.76	198,180	-0.30(-0.68%)
Jul 08, 2008	44.89	45.72	43.49	45.07	260,685	+0.35(+0.79%)
Jul 07, 2008	45.13	46.00	44.21	44.72	303,692	+0.09(+0.19%)
Jul 04, 2008	45.64	45.64	42.85	44.63	165,731	+0.00(+0.00%)
Jul 03, 2008	45.64	45.64	42.85	44.63	165,731	-1.08(-2.36%)
Jul 02, 2008	45.54	48.05	44.95	45.71	551,999	+3.15(+7.41%)
Jul 01, 2008	42.41	42.72	40.74	42.55	193,713	+0.01(+0.02%)
Jun 30, 2008	43.36	44.14	42.46	42.54	265,862	-1.20(-2.74%)
Jun 27, 2008	43.98	44.87	43.23	43.74	285,097	-0.24(-0.54%)
Jun 26, 2008	44.62	45.34	43.58	43.98	173,939	-0.64(-1.43%)
Jun 25, 2008	43.92	44.91	43.67	44.62	135,613	+0.75(+1.72%)
Jun 24, 2008	44.00	44.95	42.99	43.87	134,146	-0.39(-0.88%)
Jun 23, 2008	45.66	45.83	44.07	44.26	101,687	-0.85(-1.88%)
Jun 20, 2008	45.89	46.14	43.74	45.11	207,951	-0.96(-2.09%)
Jun 19, 2008	45.45	46.37	45.45	46.07	138,505	+0.69(+1.51%)
Jun 18, 2008	44.73	45.81	44.66	45.38	84,804	+0.34(+0.76%)
Jun 17, 2008	45.58	46.12	44.99	45.04	133,339	-0.57(-1.25%)
Jun 16, 2008	45.25	46.67	44.91	45.61	184,763	+0.52(+1.16%)
Jun 13, 2008	44.29	45.09	44.06	45.09	111,414	+1.37(+3.14%)
Jun 12, 2008	43.73	44.77	43.53	43.72	121,601	+0.55(+1.28%)
Jun 11, 2008	44.55	44.55	43.15	43.16	82,386	-1.06(-2.39%)
Jun 10, 2008	43.62	44.41	43.21	44.22	98,939	+0.60(+1.38%)
Jun 09, 2008	44.15	44.93	42.82	43.62	111,451	-0.78(-1.76%)
Jun 06, 2008	45.39	45.54	44.35	44.40	96,977	-1.21(-2.65%)
Jun 05, 2008	44.14	46.38	44.08	45.61	113,260	+1.41(+3.19%)
Jun 04, 2008	43.02	45.32	42.83	44.20	134,052	+1.18(+2.75%)
Jun 03, 2008	44.27	44.67	42.79	43.02	116,553	-1.16(-2.63%)
Jun 02, 2008	45.84	45.84	43.15	44.18	108,475	-1.54(-3.37%)
May 30, 2008	46.94	46.94	45.57	45.73	88,588	-1.11(-2.38%)
May 29, 2008	45.87	47.15	45.31	46.84	212,697	+0.92(+2.01%)
May 28, 2008	46.11	46.89	45.42	45.92	86,959	+0.21(+0.46%)
May 27, 2008	43.59	46.15	43.54	45.71	141,920	+1.96(+4.49%)
May 26, 2008	45.73	45.73	43.56	43.74	0	+0.00(+0.00%)
May 23, 2008	45.73	45.73	43.56	43.74	129,795	-2.49(-5.38%)
May 22, 2008	45.48	46.89	45.19	46.23	126,749	+0.72(+1.59%)
May 21, 2008	46.42	46.96	45.09	45.51	103,805	-0.68(-1.46%)
May 20, 2008	46.82	46.84	45.54	46.18	102,234	-1.03(-2.18%)
May 19, 2008	45.94	47.83	45.94	47.21	326,482	+2.34(+5.22%)
May 16, 2008	46.50	46.50	44.42	44.87	95,559	-1.52(-3.29%)
May 15, 2008	46.20	46.50	45.27	46.39	66,338	+0.00(+0.00%)
May 14, 2008	46.40	46.71	46.00	46.39	91,599	+0.46(+1.00%)
May 13, 2008	45.54	46.38	45.10	45.94	63,110	+0.40(+0.88%)
May 12, 2008	45.14	45.78	44.84	45.54	97,529	+0.61(+1.36%)
May 09, 2008	44.44	45.12	44.22	44.93	67,592	+0.44(+0.99%)
May 08, 2008	45.42	45.56	44.43	44.49	105,912	-0.84(-1.85%)
May 07, 2008	46.47	46.84	45.11	45.33	219,289	-1.00(-2.16%)
May 06, 2008	45.97	46.70	45.67	46.33	191,970	-0.02(-0.04%)
May 05, 2008	45.89	46.86	45.53	46.34	139,600	+0.10(+0.21%)
May 02, 2008	47.35	48.07	45.97	46.25	136,110	-0.81(-1.72%)

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.