Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	43.27	43.98	41.77	42.23	5,716,640	-1.54(-3.53%)
Jul 30, 2008	44.56	45.06	42.43	43.78	7,288,346	-0.10(-0.24%)
Jul 29, 2008	41.72	43.88	41.09	43.88	8,503,011	+2.71(+6.59%)
Jul 28, 2008	43.53	43.53	40.82	41.17	6,666,402	-2.09(-4.82%)
Jul 25, 2008	43.76	44.22	42.34	43.25	6,243,094	+0.13(+0.30%)
Jul 24, 2008	45.18	45.71	42.84	43.12	11,244,809	-2.69(-5.86%)
Jul 23, 2008	42.63	46.09	42.22	45.81	16,221,375	+2.86(+6.65%)
Jul 22, 2008	38.58	43.09	38.31	42.95	13,920,784	+4.78(+12.52%)
Jul 21, 2008	38.58	38.97	36.88	38.17	8,414,735	-0.84(-2.15%)
Jul 18, 2008	39.32	39.89	37.88	39.01	12,755,544	-0.25(-0.64%)
Jul 17, 2008	39.29	40.10	37.70	39.26	11,542,627	+3.32(+9.23%)
Jul 16, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 15, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 14, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 11, 2008	35.24	37.53	34.31	35.94	24,082,138	-0.38(-1.03%)
Jul 10, 2008	37.64	37.87	35.77	36.32	19,361,614	-1.30(-3.45%)
Jul 09, 2008	40.18	40.50	37.45	37.62	10,864,982	-2.55(-6.34%)
Jul 08, 2008	39.40	40.34	37.23	40.16	16,053,471	+0.96(+2.46%)
Jul 07, 2008	40.72	41.85	38.67	39.20	10,798,102	-1.35(-3.34%)
Jul 04, 2008	41.67	41.89	39.34	40.56	7,823,174	+0.00(+0.00%)
Jul 03, 2008	41.67	41.89	39.34	40.56	7,823,174	-0.62(-1.50%)
Jul 02, 2008	42.67	43.73	41.12	41.17	12,247,244	-0.97(-2.31%)
Jul 01, 2008	44.56	44.67	40.90	42.15	25,079,210	-2.79(-6.21%)
Jun 30, 2008	46.19	46.61	44.94	44.94	6,665,481	-0.74(-1.62%)
Jun 27, 2008	48.19	48.19	45.03	45.68	10,401,093	-2.05(-4.29%)
Jun 26, 2008	49.49	49.72	47.72	47.72	8,521,745	-2.42(-4.82%)
Jun 25, 2008	51.26	51.60	49.86	50.14	8,599,003	-0.73(-1.43%)
Jun 24, 2008	50.34	51.54	50.21	50.87	6,401,209	-0.38(-0.73%)
Jun 23, 2008	51.48	52.07	50.25	51.24	9,131,563	+0.90(+1.79%)
Jun 20, 2008	51.16	52.03	50.23	50.34	8,308,331	-1.38(-2.67%)
Jun 19, 2008	52.07	52.43	51.22	51.72	7,289,344	-0.07(-0.14%)
Jun 18, 2008	51.36	52.60	50.97	51.79	9,343,861	-0.02(-0.04%)
Jun 17, 2008	51.07	52.88	51.01	51.81	17,951,290	+2.63(+5.34%)
Jun 16, 2008	48.54	49.30	48.09	49.18	6,404,330	+0.53(+1.09%)
Jun 13, 2008	46.69	48.66	46.69	48.66	7,668,675	+2.15(+4.61%)
Jun 12, 2008	45.82	47.76	45.74	46.51	8,147,743	+1.24(+2.75%)
Jun 11, 2008	45.97	46.50	45.26	45.27	8,472,108	-0.50(-1.09%)
Jun 10, 2008	46.14	46.65	45.09	45.76	7,846,684	+0.10(+0.23%)
Jun 09, 2008	45.71	46.32	44.77	45.66	8,470,683	+0.21(+0.46%)
Jun 06, 2008	46.87	47.12	45.45	45.45	10,669,876	-1.75(-3.71%)
Jun 05, 2008	45.07	47.42	44.68	47.21	18,048,886	+2.88(+6.49%)
Jun 04, 2008	46.67	46.79	44.02	44.33	18,046,480	-2.62(-5.57%)
Jun 03, 2008	48.67	49.60	46.01	46.94	20,076,252	-1.38(-2.86%)
Jun 02, 2008	49.84	50.43	46.86	48.33	15,696,225	-2.13(-4.23%)
May 30, 2008	51.60	52.07	50.28	50.46	6,393,799	-0.82(-1.60%)
May 29, 2008	50.83	51.95	50.66	51.28	8,683,228	+0.01(+0.02%)
May 28, 2008	53.39	53.42	50.13	51.27	10,162,463	-1.99(-3.73%)
May 27, 2008	53.36	53.81	52.26	53.26	3,607,181	-0.30(-0.56%)
May 26, 2008	54.39	54.78	52.95	53.56	0	+0.00(+0.00%)
May 23, 2008	54.39	54.78	52.95	53.56	5,062,062	-0.88(-1.62%)
May 22, 2008	54.38	55.20	53.87	54.44	5,194,117	+0.02(+0.04%)
May 21, 2008	56.76	57.10	54.36	54.41	5,731,247	-2.40(-4.23%)
May 20, 2008	56.56	57.14	55.70	56.82	4,802,309	+0.05(+0.09%)
May 19, 2008	56.52	58.34	56.06	56.76	6,841,818	+0.71(+1.27%)
May 16, 2008	55.76	56.39	55.58	56.05	5,457,169	+0.44(+0.79%)
May 15, 2008	55.47	56.61	55.20	55.62	7,366,107	-0.09(-0.16%)
May 14, 2008	53.71	55.70	53.59	55.70	9,967,655	+2.03(+3.79%)
May 13, 2008	54.60	54.68	53.28	53.67	5,670,601	-0.87(-1.60%)
May 12, 2008	54.21	54.82	53.84	54.54	3,486,075	+0.40(+0.75%)
May 09, 2008	54.45	55.62	53.74	54.14	3,145,969	-0.43(-0.79%)
May 08, 2008	55.58	55.92	54.43	54.57	5,334,358	-0.40(-0.73%)
May 07, 2008	56.87	57.26	54.97	54.97	5,306,934	-1.91(-3.35%)
May 06, 2008	57.11	57.32	55.85	56.87	6,224,471	-0.51(-0.89%)
May 05, 2008	56.92	58.58	56.88	57.39	4,554,333	+0.23(+0.40%)
May 02, 2008	56.71	57.24	56.29	57.16	4,838,798	+0.89(+1.58%)

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.