Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	51.00	51.00	47.42	47.76	4,313,143	-2.06(-4.13%)
Jul 30, 2008	48.99	49.89	46.43	49.82	5,596,452	+3.24(+6.96%)
Jul 29, 2008	46.58	47.31	45.58	46.58	4,609,064	-0.61(-1.29%)
Jul 28, 2008	49.56	49.60	47.19	47.19	2,829,444	-0.79(-1.65%)
Jul 25, 2008	47.63	48.75	47.28	47.98	3,148,790	+0.49(+1.03%)
Jul 24, 2008	48.92	49.60	46.00	47.49	6,266,267	-0.91(-1.88%)
Jul 23, 2008	50.01	50.99	47.79	48.40	6,175,149	-1.76(-3.51%)
Jul 22, 2008	53.83	53.98	49.86	50.16	5,790,727	-3.95(-7.30%)
Jul 21, 2008	52.99	54.21	51.31	54.11	2,764,391	+2.20(+4.24%)
Jul 18, 2008	51.63	52.67	50.86	51.91	3,964,794	+0.77(+1.51%)
Jul 17, 2008	51.82	53.25	49.97	51.14	4,442,442	-0.75(-1.45%)
Jul 16, 2008	50.76	51.89	49.85	51.89	4,890,869	+1.04(+2.05%)
Jul 15, 2008	52.57	52.58	50.85	50.85	3,842,128	-1.90(-3.60%)
Jul 14, 2008	51.76	53.23	51.47	52.75	2,693,676	+1.38(+2.69%)
Jul 11, 2008	52.44	53.21	50.84	51.37	2,956,150	-0.38(-0.73%)
Jul 10, 2008	51.23	52.00	49.28	51.75	3,015,336	+1.65(+3.29%)
Jul 09, 2008	52.09	52.86	49.84	50.10	3,122,968	-1.59(-3.08%)
Jul 08, 2008	52.24	52.47	50.10	51.69	3,476,797	-1.07(-2.03%)
Jul 07, 2008	52.93	54.22	51.54	52.76	3,499,522	-0.21(-0.40%)
Jul 04, 2008	54.29	55.02	51.20	52.97	2,660,830	+0.00(+0.00%)
Jul 03, 2008	54.29	55.02	51.20	52.97	2,660,830	-1.40(-2.57%)
Jul 02, 2008	58.53	58.53	54.13	54.37	3,778,873	-3.30(-5.72%)
Jul 01, 2008	56.73	57.73	55.54	57.67	5,609,149	+2.32(+4.19%)
Jun 30, 2008	55.66	56.40	55.09	55.35	2,921,852	+0.44(+0.80%)
Jun 27, 2008	54.72	55.33	54.19	54.91	2,447,948	+0.58(+1.07%)
Jun 26, 2008	54.53	55.13	53.11	54.33	3,669,401	+0.16(+0.30%)
Jun 25, 2008	54.38	54.79	52.44	54.17	3,781,634	-0.65(-1.19%)
Jun 24, 2008	56.84	56.84	54.74	54.82	2,527,317	-1.49(-2.65%)
Jun 23, 2008	54.49	56.31	54.16	56.31	2,507,720	+1.75(+3.21%)
Jun 20, 2008	55.82	56.33	54.19	54.56	3,145,437	-0.66(-1.20%)
Jun 19, 2008	55.50	56.27	54.65	55.22	6,565,576	+0.41(+0.75%)
Jun 18, 2008	54.18	54.96	53.20	54.81	2,881,484	-0.03(-0.05%)
Jun 17, 2008	54.73	54.94	53.72	54.84	3,243,425	+0.28(+0.51%)
Jun 16, 2008	55.26	55.69	54.25	54.56	3,058,021	-0.47(-0.85%)
Jun 13, 2008	53.64	55.50	53.52	55.03	3,094,553	+1.17(+2.17%)
Jun 12, 2008	55.28	55.28	53.53	53.86	2,823,496	-1.58(-2.85%)
Jun 11, 2008	56.24	56.97	53.98	55.44	3,766,169	-0.02(-0.04%)
Jun 10, 2008	55.48	57.25	54.55	55.46	2,748,634	-1.81(-3.16%)
Jun 09, 2008	55.92	57.47	55.69	57.27	3,461,446	+2.02(+3.66%)
Jun 06, 2008	56.00	57.27	55.25	55.25	4,816,881	-0.18(-0.32%)
Jun 05, 2008	52.51	55.51	52.51	55.43	4,552,654	+3.41(+6.56%)
Jun 04, 2008	51.49	52.95	51.05	52.02	2,850,218	+0.01(+0.02%)
Jun 03, 2008	52.57	53.93	51.71	52.01	3,398,389	-0.90(-1.70%)
Jun 02, 2008	52.56	54.20	52.56	52.91	2,852,099	-0.32(-0.60%)
May 30, 2008	52.15	53.67	52.04	53.23	2,840,074	+1.33(+2.56%)
May 29, 2008	53.22	53.56	51.62	51.90	3,041,739	-1.64(-3.06%)
May 28, 2008	52.11	53.64	51.02	53.54	2,192,471	+1.39(+2.67%)
May 27, 2008	51.88	52.99	51.26	52.15	3,054,844	-0.33(-0.63%)
May 26, 2008	53.51	53.76	51.39	52.48	0	+0.00(+0.00%)
May 23, 2008	53.51	53.76	51.39	52.48	3,709,188	-0.37(-0.70%)
May 22, 2008	55.59	55.62	52.21	52.85	5,244,956	-2.56(-4.62%)
May 21, 2008	55.43	57.23	55.00	55.41	5,054,841	+0.21(+0.38%)
May 20, 2008	55.24	56.03	54.06	55.20	3,854,419	+0.03(+0.05%)
May 19, 2008	55.88	56.52	54.77	55.17	3,354,804	-0.67(-1.20%)
May 16, 2008	54.84	55.84	54.36	55.84	4,422,479	+2.17(+4.04%)
May 15, 2008	52.52	53.70	51.68	53.67	3,633,813	+1.85(+3.57%)
May 14, 2008	53.49	53.50	51.56	51.82	4,828,020	-1.34(-2.52%)
May 13, 2008	51.74	53.38	50.55	53.16	4,107,620	+1.75(+3.40%)
May 12, 2008	52.33	52.39	50.51	51.41	4,444,199	-0.35(-0.68%)
May 09, 2008	50.46	52.00	49.60	51.76	2,267,893	+1.29(+2.56%)
May 08, 2008	48.27	50.50	47.74	50.47	3,439,746	+2.63(+5.50%)
May 07, 2008	49.71	49.71	47.67	47.84	3,443,571	-1.53(-3.10%)
May 06, 2008	48.36	49.70	48.14	49.37	3,222,443	+0.93(+1.92%)
May 05, 2008	47.97	48.89	47.77	48.44	3,564,112	+0.79(+1.66%)
May 02, 2008	48.40	48.51	47.38	47.65	4,633,033	+0.00(+0.00%)

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.