Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	39.54	39.70	37.81	38.28	10,568,218	-2.01(-4.98%)
Jul 30, 2008	40.60	40.92	39.24	40.29	11,051,923	+0.68(+1.72%)
Jul 29, 2008	39.76	40.55	39.34	39.60	12,179,930	+1.40(+3.68%)
Jul 28, 2008	38.01	38.96	37.97	38.20	8,507,393	+0.68(+1.80%)
Jul 25, 2008	37.95	38.03	36.69	37.52	12,734,096	+0.19(+0.50%)
Jul 24, 2008	39.00	39.54	36.92	37.34	15,766,970	-1.87(-4.76%)
Jul 23, 2008	40.33	40.33	38.91	39.20	9,648,492	-1.01(-2.51%)
Jul 22, 2008	40.75	40.77	39.34	40.21	10,236,874	-0.62(-1.51%)
Jul 21, 2008	39.97	40.87	39.40	40.83	12,176,755	+1.66(+4.24%)
Jul 18, 2008	40.92	41.32	38.76	39.17	23,207,750	-0.84(-2.11%)
Jul 17, 2008	43.14	45.04	37.84	40.01	31,155,284	-4.98(-11.08%)
Jul 16, 2008	43.42	45.22	41.18	45.00	14,487,648	+2.27(+5.31%)
Jul 15, 2008	42.27	43.54	40.94	42.73	13,216,263	-0.31(-0.71%)
Jul 14, 2008	44.72	45.02	41.99	43.04	9,907,075	-0.70(-1.59%)
Jul 11, 2008	43.82	43.95	42.27	43.73	10,816,824	-0.71(-1.60%)
Jul 10, 2008	44.77	44.88	42.69	44.44	11,654,143	+0.56(+1.28%)
Jul 09, 2008	43.89	46.46	43.62	43.88	16,584,906	+1.63(+3.85%)
Jul 08, 2008	44.13	44.13	40.47	42.25	15,780,075	-1.95(-4.40%)
Jul 07, 2008	42.21	44.99	41.99	44.20	21,347,960	+2.36(+5.64%)
Jul 04, 2008	41.83	43.14	40.45	41.84	14,831,622	+0.00(+0.00%)
Jul 03, 2008	41.83	43.14	40.45	41.84	14,831,622	+0.40(+0.97%)
Jul 02, 2008	48.69	48.72	41.28	41.44	32,360,144	-6.88(-14.25%)
Jul 01, 2008	49.43	49.43	46.39	48.32	16,977,918	-1.63(-3.27%)
Jun 30, 2008	50.51	51.75	49.91	49.95	10,865,810	-0.14(-0.28%)
Jun 27, 2008	49.37	50.63	48.78	50.09	9,021,122	+0.68(+1.37%)
Jun 26, 2008	50.94	51.42	48.61	49.42	10,261,269	-2.21(-4.29%)
Jun 25, 2008	51.89	52.37	50.09	51.63	10,654,916	+0.03(+0.06%)
Jun 24, 2008	52.18	53.01	51.23	51.60	10,507,009	+0.17(+0.33%)
Jun 23, 2008	51.04	51.58	50.17	51.43	6,688,070	+0.88(+1.75%)
Jun 20, 2008	51.73	52.13	50.20	50.55	8,526,041	-1.17(-2.26%)
Jun 19, 2008	51.60	52.30	50.98	51.72	6,741,777	+0.60(+1.16%)
Jun 18, 2008	51.51	51.74	50.80	51.12	8,120,011	-0.35(-0.68%)
Jun 17, 2008	52.62	52.93	51.41	51.47	6,473,819	-0.78(-1.50%)
Jun 16, 2008	51.61	52.69	51.00	52.25	9,228,127	+0.70(+1.36%)
Jun 13, 2008	49.97	51.78	49.97	51.55	7,940,755	+2.10(+4.25%)
Jun 12, 2008	49.79	51.02	48.89	49.45	8,743,196	-0.27(-0.55%)
Jun 11, 2008	51.45	51.48	49.55	49.73	9,263,994	-1.18(-2.33%)
Jun 10, 2008	51.50	52.09	50.43	50.91	10,903,923	-1.87(-3.54%)
Jun 09, 2008	53.03	53.43	51.85	52.78	8,358,863	+0.46(+0.88%)
Jun 06, 2008	53.53	54.36	52.29	52.31	10,519,534	-1.57(-2.91%)
Jun 05, 2008	51.69	54.35	51.06	53.88	18,993,664	+4.28(+8.63%)
Jun 04, 2008	49.56	50.76	49.38	49.60	7,873,972	-0.21(-0.42%)
Jun 03, 2008	50.50	51.57	49.10	49.81	11,594,285	-0.29(-0.57%)
Jun 02, 2008	49.91	50.66	49.54	50.09	7,720,737	+0.05(+0.11%)
May 30, 2008	49.38	50.34	49.38	50.04	10,129,442	+1.27(+2.61%)
May 29, 2008	50.01	50.11	48.17	48.77	11,703,587	-1.40(-2.80%)
May 28, 2008	48.70	50.17	48.50	50.17	12,923,006	+1.69(+3.49%)
May 27, 2008	48.33	48.68	47.67	48.48	13,694,419	+0.14(+0.29%)
May 26, 2008	48.62	48.91	47.72	48.34	0	+0.00(+0.00%)
May 23, 2008	48.62	48.91	47.72	48.34	33,040,666	-1.49(-2.99%)
May 22, 2008	51.01	51.96	49.73	49.83	14,423,693	-1.02(-2.00%)
May 21, 2008	53.16	53.87	50.60	50.85	12,305,641	-2.56(-4.80%)
May 20, 2008	52.94	53.64	51.77	53.41	9,953,312	-0.99(-1.82%)
May 19, 2008	55.39	55.90	53.99	54.40	6,902,719	-0.50(-0.91%)
May 16, 2008	54.49	55.59	54.25	54.90	5,865,379	+0.42(+0.77%)
May 15, 2008	53.94	55.01	53.68	54.48	5,425,331	+0.97(+1.81%)
May 14, 2008	53.85	55.12	53.41	53.51	5,182,942	-0.94(-1.72%)
May 13, 2008	54.46	54.52	53.59	54.45	5,514,099	+0.03(+0.06%)
May 12, 2008	52.71	54.56	52.33	54.42	6,155,503	+1.96(+3.74%)
May 09, 2008	54.13	54.52	51.51	52.46	6,619,294	-2.31(-4.23%)
May 08, 2008	52.73	54.81	52.73	54.77	7,056,380	+2.21(+4.20%)
May 07, 2008	52.92	53.76	52.20	52.56	7,781,402	-0.29(-0.56%)
May 06, 2008	51.04	52.88	50.86	52.86	7,975,895	+1.45(+2.81%)
May 05, 2008	50.17	51.45	49.77	51.41	5,746,159	+1.71(+3.43%)
May 02, 2008	49.77	50.54	48.88	49.71	6,395,632	+0.32(+0.65%)

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.