Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.42	45.87	45.00	45.23	706,558	-0.60(-1.31%)
Jul 30, 2008	45.82	47.09	45.35	45.83	1,182,868	+0.50(+1.10%)
Jul 29, 2008	45.33	45.90	44.69	45.33	745,663	+0.18(+0.40%)
Jul 28, 2008	46.41	47.86	44.60	45.15	2,318,551	-0.15(-0.33%)
Jul 25, 2008	43.41	45.69	42.90	45.30	2,169,767	+1.71(+3.92%)
Jul 24, 2008	44.99	44.99	43.33	43.59	1,552,932	-0.20(-0.46%)
Jul 23, 2008	42.02	44.66	41.68	43.79	1,886,301	+1.81(+4.31%)
Jul 22, 2008	41.30	42.06	40.77	41.98	999,350	+0.15(+0.36%)
Jul 21, 2008	42.40	42.40	40.92	41.83	839,003	-0.10(-0.24%)
Jul 18, 2008	42.24	42.30	41.31	41.93	717,662	-0.44(-1.04%)
Jul 17, 2008	42.99	43.08	41.19	42.37	1,466,146	-0.46(-1.07%)
Jul 16, 2008	39.68	42.96	39.21	42.83	2,078,198	+2.92(+7.32%)
Jul 15, 2008	40.20	40.93	39.24	39.91	1,924,247	-0.74(-1.82%)
Jul 14, 2008	42.04	42.04	40.09	40.65	742,547	-0.53(-1.29%)
Jul 11, 2008	41.16	41.98	39.97	41.18	998,568	-0.14(-0.34%)
Jul 10, 2008	41.65	42.55	40.66	41.32	798,492	-0.33(-0.79%)
Jul 09, 2008	42.45	43.85	41.49	41.65	1,345,773	-0.89(-2.09%)
Jul 08, 2008	40.61	42.92	40.22	42.54	1,649,220	+1.02(+2.46%)
Jul 07, 2008	42.30	42.85	40.33	41.52	1,627,678	-0.54(-1.28%)
Jul 04, 2008	41.71	42.18	41.14	42.06	1,183,774	+0.00(+0.00%)
Jul 03, 2008	41.71	42.18	41.14	42.06	1,183,774	+0.30(+0.72%)
Jul 02, 2008	42.98	42.98	41.29	41.76	1,348,729	-1.02(-2.38%)
Jul 01, 2008	42.25	42.86	41.18	42.78	2,459,498	+0.23(+0.54%)
Jun 30, 2008	42.91	43.69	42.40	42.55	661,596	-0.68(-1.57%)
Jun 27, 2008	43.63	43.96	42.62	43.23	860,751	-0.85(-1.93%)
Jun 26, 2008	44.41	44.41	43.37	44.08	1,051,378	-0.82(-1.83%)
Jun 25, 2008	43.77	45.74	43.74	44.90	1,567,192	+0.87(+1.98%)
Jun 24, 2008	44.25	45.18	43.37	44.03	1,601,717	-0.36(-0.81%)
Jun 23, 2008	44.92	45.59	44.22	44.39	990,440	-0.42(-0.94%)
Jun 20, 2008	48.22	48.74	44.42	44.81	3,012,503	-4.28(-8.72%)
Jun 19, 2008	48.13	49.25	47.50	49.09	1,082,177	+0.77(+1.59%)
Jun 18, 2008	48.65	48.83	47.52	48.32	936,464	-0.83(-1.69%)
Jun 17, 2008	49.34	49.79	48.50	49.15	1,086,926	+0.25(+0.51%)
Jun 16, 2008	48.07	49.34	47.75	48.90	1,133,722	+0.76(+1.58%)
Jun 13, 2008	47.40	48.27	47.01	48.14	949,118	+1.07(+2.27%)
Jun 12, 2008	46.70	48.08	46.68	47.07	2,034,148	+1.14(+2.48%)
Jun 11, 2008	46.30	47.32	45.82	45.93	1,582,596	-0.47(-1.01%)
Jun 10, 2008	46.84	49.23	46.26	46.40	3,469,587	-3.26(-6.56%)
Jun 09, 2008	50.71	51.60	48.80	49.66	2,045,016	-1.25(-2.46%)
Jun 06, 2008	53.21	53.47	50.75	50.91	2,040,330	-3.01(-5.58%)
Jun 05, 2008	53.66	54.30	52.89	53.92	2,047,319	+0.80(+1.51%)
Jun 04, 2008	52.29	54.59	52.29	53.12	2,276,808	+0.32(+0.61%)
Jun 03, 2008	53.90	55.00	52.07	52.80	2,418,391	-1.00(-1.86%)
Jun 02, 2008	53.27	53.82	52.68	53.80	2,168,124	+0.53(+0.99%)
May 30, 2008	54.10	54.16	52.83	53.27	1,753,500	-0.26(-0.49%)
May 29, 2008	51.66	54.24	51.34	53.53	2,250,016	+2.08(+4.04%)
May 28, 2008	50.53	51.60	50.17	51.45	1,215,690	+1.28(+2.55%)
May 27, 2008	50.34	51.43	49.42	50.17	2,234,521	-0.03(-0.06%)
May 26, 2008	50.40	51.17	49.86	50.20	1,746,612	+0.00(+0.00%)
May 23, 2008	50.40	51.17	49.86	50.20	1,746,612	-0.54(-1.06%)
May 22, 2008	50.57	52.99	49.30	50.74	3,222,445	+0.30(+0.59%)
May 21, 2008	51.10	52.95	50.25	50.44	2,364,811	-0.75(-1.47%)
May 20, 2008	53.00	53.20	50.64	51.19	3,012,741	-2.40(-4.48%)
May 19, 2008	54.06	55.01	53.03	53.59	2,516,594	-1.34(-2.44%)
May 16, 2008	56.70	56.78	54.50	54.93	2,369,762	-1.28(-2.28%)
May 15, 2008	58.36	58.60	55.36	56.21	10,420,602	+3.06(+5.76%)
May 14, 2008	52.92	53.80	50.86	53.15	3,666,021	+1.27(+2.45%)
May 13, 2008	51.99	54.00	50.28	51.88	3,281,660	+0.83(+1.63%)
May 12, 2008	48.23	51.90	47.75	51.05	2,626,936	+3.05(+6.35%)
May 09, 2008	46.00	48.18	45.66	48.00	1,436,968	+1.61(+3.47%)
May 08, 2008	47.25	47.28	45.30	46.39	1,300,519	-0.10(-0.22%)
May 07, 2008	46.92	49.62	46.29	46.49	1,946,091	-0.47(-1.00%)
May 06, 2008	46.74	47.73	45.80	46.96	992,283	-0.23(-0.49%)
May 05, 2008	47.24	47.49	46.60	47.19	900,468	+0.30(+0.64%)
May 02, 2008	47.49	47.84	46.29	46.89	943,894	-0.31(-0.66%)

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.