Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.83	43.63	42.20	42.44	8,242,164	-0.99(-2.28%)
Jul 30, 2008	41.84	43.59	41.05	43.43	10,469,806	+1.18(+2.79%)
Jul 29, 2008	42.25	43.21	41.75	42.25	6,932,245	-0.48(-1.12%)
Jul 28, 2008	43.09	43.25	42.45	42.73	6,124,982	+0.19(+0.45%)
Jul 25, 2008	43.86	44.23	42.10	42.54	6,256,405	-0.95(-2.18%)
Jul 24, 2008	45.76	45.85	41.70	43.49	17,826,218	-2.11(-4.63%)
Jul 23, 2008	47.10	48.42	45.34	45.60	6,429,314	-1.68(-3.55%)
Jul 22, 2008	47.57	47.99	46.46	47.28	6,270,447	-2.51(-5.04%)
Jul 21, 2008	49.46	49.79	48.51	49.79	3,879,288	-0.31(-0.62%)
Jul 18, 2008	49.58	50.64	49.33	50.10	2,974,990	+0.30(+0.60%)
Jul 17, 2008	53.12	53.48	49.11	49.80	6,243,810	-3.84(-7.16%)
Jul 16, 2008	53.26	53.75	52.18	53.64	2,495,644	-0.12(-0.22%)
Jul 15, 2008	56.55	56.70	53.41	53.76	3,770,583	-2.42(-4.31%)
Jul 14, 2008	55.98	56.98	55.63	56.18	2,867,067	+0.53(+0.95%)
Jul 11, 2008	58.57	58.80	55.49	55.65	4,101,004	-2.62(-4.50%)
Jul 10, 2008	57.02	58.41	55.87	58.27	3,649,011	+2.26(+4.03%)
Jul 09, 2008	57.71	58.61	55.86	56.01	4,834,235	-1.82(-3.15%)
Jul 08, 2008	58.94	59.21	57.67	57.83	4,576,039	-2.97(-4.88%)
Jul 07, 2008	61.69	61.83	59.90	60.80	2,734,195	-2.53(-3.99%)
Jul 04, 2008	62.72	63.33	62.49	63.33	1,030,545	+0.00(+0.00%)
Jul 03, 2008	62.72	63.33	62.49	63.33	1,030,545	+0.30(+0.48%)
Jul 02, 2008	63.36	63.68	61.97	63.03	2,253,179	-0.45(-0.71%)
Jul 01, 2008	63.69	63.89	63.10	63.48	1,089,079	+0.65(+1.03%)
Jun 30, 2008	62.97	62.97	62.00	62.83	1,035,079	+0.67(+1.08%)
Jun 27, 2008	62.67	63.00	61.89	62.16	1,444,669	+0.03(+0.05%)
Jun 26, 2008	60.14	62.40	59.25	62.13	2,618,306	+1.98(+3.29%)
Jun 25, 2008	60.71	60.83	59.84	60.15	1,582,612	-1.54(-2.50%)
Jun 24, 2008	61.71	62.23	61.10	61.69	1,337,487	-0.91(-1.45%)
Jun 23, 2008	61.97	62.80	61.90	62.60	1,356,158	+1.02(+1.66%)
Jun 20, 2008	62.01	62.48	61.46	61.58	1,806,665	+0.79(+1.30%)
Jun 19, 2008	63.00	63.15	59.81	60.79	5,192,087	-1.95(-3.11%)
Jun 18, 2008	61.86	62.78	61.72	62.74	1,976,522	+1.86(+3.06%)
Jun 17, 2008	61.50	61.64	60.70	60.88	2,481,228	-0.17(-0.28%)
Jun 16, 2008	61.04	61.69	60.67	61.05	1,435,972	+1.30(+2.18%)
Jun 13, 2008	59.62	60.10	59.46	59.75	1,210,369	-0.80(-1.32%)
Jun 12, 2008	59.36	60.93	59.31	60.55	1,842,618	+0.54(+0.90%)
Jun 11, 2008	59.70	60.40	59.63	60.01	1,850,913	+1.21(+2.06%)
Jun 10, 2008	59.45	60.08	58.48	58.80	2,569,901	-0.90(-1.51%)
Jun 09, 2008	59.54	60.59	59.30	59.70	1,434,074	+0.00(+0.00%)
Jun 06, 2008	60.42	60.56	59.70	59.70	3,341,431	+0.52(+0.88%)
Jun 05, 2008	59.03	59.23	58.15	59.18	1,801,442	+0.45(+0.77%)
Jun 04, 2008	57.44	58.93	57.30	58.73	2,126,213	+0.90(+1.56%)
Jun 03, 2008	58.10	58.43	57.50	57.83	1,747,803	+0.90(+1.58%)
Jun 02, 2008	56.32	57.64	56.00	56.93	1,845,752	+1.30(+2.34%)
May 30, 2008	54.94	55.64	54.69	55.63	1,038,536	+1.47(+2.71%)
May 29, 2008	55.92	56.77	54.02	54.16	2,602,001	-2.71(-4.77%)
May 28, 2008	56.03	57.19	55.89	56.87	932,956	+0.56(+0.99%)
May 27, 2008	56.89	57.40	56.12	56.31	1,779,778	-0.09(-0.15%)
May 26, 2008	56.53	56.89	55.65	56.40	0	-0.44(-0.77%)
May 23, 2008	56.53	56.89	55.65	56.84	1,685,011	+1.09(+1.96%)
May 22, 2008	55.65	56.67	54.67	55.75	2,389,396	-0.30(-0.54%)
May 21, 2008	54.80	56.10	54.42	56.05	2,545,296	+1.45(+2.66%)
May 20, 2008	53.50	54.90	53.25	54.60	1,984,688	+2.19(+4.18%)
May 19, 2008	53.37	54.01	52.05	52.41	1,491,184	-0.64(-1.21%)
May 16, 2008	55.21	55.35	53.00	53.05	2,164,847	-1.55(-2.84%)
May 15, 2008	55.87	56.11	53.42	54.60	2,147,948	-0.67(-1.21%)
May 14, 2008	56.01	56.12	55.27	55.27	1,271,111	+0.59(+1.08%)
May 13, 2008	53.87	55.80	53.78	54.68	1,440,916	+0.70(+1.30%)
May 12, 2008	54.97	55.55	53.89	53.98	988,410	-1.52(-2.74%)
May 09, 2008	54.81	55.50	54.27	55.50	1,523,309	+1.41(+2.61%)
May 08, 2008	54.47	55.00	53.55	54.09	1,660,502	-0.16(-0.29%)
May 07, 2008	53.41	54.52	53.00	54.25	1,321,400	+1.19(+2.24%)
May 06, 2008	53.92	54.40	53.06	53.06	814,265	-0.60(-1.12%)
May 05, 2008	52.52	53.73	52.40	53.66	865,198	+2.21(+4.30%)
May 02, 2008	50.36	51.70	50.35	51.45	817,823	+0.86(+1.70%)

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.