Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	51.32	52.27	50.82	50.99	48,850	-1.92(-3.63%)
Jul 30, 2008	53.58	53.58	52.00	52.91	51,262	+0.89(+1.71%)
Jul 29, 2008	52.02	52.02	50.33	52.02	42,812	+1.46(+2.90%)
Jul 28, 2008	52.30	52.30	50.55	50.55	44,055	-1.31(-2.52%)
Jul 25, 2008	51.82	52.22	51.25	51.86	83,523	+0.52(+1.02%)
Jul 24, 2008	54.36	54.36	50.89	51.34	78,581	-2.29(-4.28%)
Jul 23, 2008	54.36	54.36	53.27	53.63	54,623	+0.68(+1.28%)
Jul 22, 2008	51.57	52.96	51.37	52.95	48,915	+0.84(+1.62%)
Jul 21, 2008	52.98	52.98	52.03	52.11	32,895	+0.41(+0.80%)
Jul 18, 2008	51.49	52.08	51.26	51.70	40,498	+0.51(+0.99%)
Jul 17, 2008	51.99	51.99	50.94	51.19	40,705	-0.07(-0.15%)
Jul 16, 2008	48.30	51.26	48.30	51.26	26,837	+2.44(+5.01%)
Jul 15, 2008	49.29	49.62	47.83	48.82	42,223	-1.48(-2.94%)
Jul 14, 2008	50.50	51.93	50.16	50.30	34,619	-0.64(-1.26%)
Jul 11, 2008	50.99	51.56	50.12	50.94	43,463	-0.07(-0.13%)
Jul 10, 2008	49.51	51.01	49.51	51.01	34,541	+1.57(+3.17%)
Jul 09, 2008	51.71	51.71	49.44	49.44	53,859	-1.05(-2.09%)
Jul 08, 2008	49.01	50.49	48.83	50.49	113,137	+0.43(+0.87%)
Jul 07, 2008	48.51	50.55	48.51	50.06	210,261	+1.65(+3.40%)
Jul 04, 2008	49.60	49.60	47.57	48.41	91,175	+0.00(+0.00%)
Jul 03, 2008	49.60	49.60	47.57	48.41	91,175	+0.19(+0.40%)
Jul 02, 2008	50.07	50.07	48.14	48.22	151,769	-1.85(-3.69%)
Jul 01, 2008	50.69	50.69	48.98	50.07	44,021	-0.49(-0.98%)
Jun 30, 2008	50.81	50.88	50.22	50.56	80,332	+0.67(+1.35%)
Jun 27, 2008	50.57	50.57	49.54	49.89	40,278	+0.02(+0.04%)
Jun 26, 2008	52.29	52.29	49.87	49.87	57,723	-2.19(-4.21%)
Jun 25, 2008	51.86	52.56	51.67	52.05	72,346	+1.05(+2.07%)
Jun 24, 2008	50.57	51.86	50.45	51.00	44,530	-0.51(-0.99%)
Jun 23, 2008	51.64	51.76	51.16	51.51	36,427	+0.64(+1.25%)
Jun 20, 2008	53.00	53.00	50.37	50.87	57,652	-2.69(-5.02%)
Jun 19, 2008	53.32	53.97	52.75	53.56	52,297	-0.04(-0.07%)
Jun 18, 2008	53.74	53.86	52.99	53.60	94,852	+0.69(+1.30%)
Jun 17, 2008	53.72	53.98	52.77	52.91	58,819	-0.39(-0.73%)
Jun 16, 2008	52.17	53.41	52.17	53.30	46,999	+0.49(+0.93%)
Jun 13, 2008	52.59	52.81	51.91	52.81	26,369	-0.16(-0.31%)
Jun 12, 2008	52.62	53.59	52.61	52.97	30,018	+1.26(+2.44%)
Jun 11, 2008	52.72	53.08	51.71	51.71	76,097	-1.70(-3.19%)
Jun 10, 2008	53.25	53.83	53.00	53.41	101,534	-1.23(-2.26%)
Jun 09, 2008	55.86	55.86	54.03	54.65	56,848	+0.08(+0.15%)
Jun 06, 2008	57.14	57.14	54.57	54.57	91,116	-3.06(-5.32%)
Jun 05, 2008	57.63	57.63	56.40	57.63	34,076	+1.50(+2.68%)
Jun 04, 2008	57.76	57.76	55.94	56.13	44,728	-0.62(-1.09%)
Jun 03, 2008	58.29	58.29	56.44	56.75	51,830	-1.71(-2.93%)
Jun 02, 2008	58.86	58.93	57.65	58.46	79,401	+0.53(+0.92%)
May 30, 2008	58.06	58.23	57.81	57.93	56,990	+0.00(+0.00%)
May 29, 2008	56.78	58.23	56.74	57.93	45,145	+0.87(+1.53%)
May 28, 2008	57.53	57.54	56.38	57.05	54,338	-0.34(-0.59%)
May 27, 2008	57.17	57.46	55.95	57.39	84,347	+0.04(+0.06%)
May 26, 2008	57.94	58.03	57.07	57.35	0	+0.00(+0.00%)
May 23, 2008	57.94	58.03	57.07	57.35	110,745	-1.80(-3.04%)
May 22, 2008	59.66	59.66	58.73	59.15	26,919	+0.49(+0.84%)
May 21, 2008	60.53	60.54	58.66	58.66	34,393	-0.22(-0.38%)
May 20, 2008	60.56	60.56	58.44	58.88	117,944	-2.57(-4.18%)
May 19, 2008	61.99	62.24	61.26	61.46	60,243	+0.30(+0.49%)
May 16, 2008	61.54	61.54	60.83	61.16	43,040	+0.14(+0.23%)
May 15, 2008	60.95	61.19	60.23	61.01	28,465	+0.76(+1.27%)
May 14, 2008	60.52	61.01	60.10	60.25	41,164	+0.38(+0.64%)
May 13, 2008	60.32	60.32	59.18	59.87	30,323	+1.03(+1.76%)
May 12, 2008	58.77	58.98	57.95	58.84	56,354	+0.10(+0.18%)
May 09, 2008	59.00	59.00	58.29	58.73	66,680	-1.05(-1.76%)
May 08, 2008	60.10	60.11	59.21	59.79	108,181	+0.75(+1.27%)
May 07, 2008	62.25	62.25	59.03	59.04	130,871	-3.80(-6.04%)
May 06, 2008	60.93	62.96	60.93	62.84	45,877	+1.12(+1.82%)
May 05, 2008	63.26	63.26	61.71	61.71	71,487	-0.83(-1.32%)
May 02, 2008	63.16	63.16	62.02	62.54	135,498	+0.64(+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.