Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	48.65	48.65	46.81	47.72	614,485	-0.85(-1.75%)
Jul 30, 2008	49.17	50.00	47.58	48.57	650,321	-0.29(-0.59%)
Jul 29, 2008	48.86	48.98	47.57	48.86	439,624	+1.16(+2.43%)
Jul 28, 2008	47.21	48.50	46.53	47.70	691,368	+0.68(+1.45%)
Jul 25, 2008	47.72	48.00	46.78	47.02	601,578	-0.32(-0.68%)
Jul 24, 2008	51.09	51.09	46.90	47.34	1,790,200	+1.33(+2.89%)
Jul 23, 2008	45.35	46.40	45.07	46.01	1,031,445	+0.99(+2.20%)
Jul 22, 2008	44.01	45.25	43.97	45.02	736,551	+0.74(+1.67%)
Jul 21, 2008	44.95	45.09	43.76	44.28	661,894	-0.65(-1.45%)
Jul 18, 2008	44.97	45.21	44.56	44.93	496,856	+0.09(+0.20%)
Jul 17, 2008	46.14	46.15	44.55	44.84	1,037,719	-1.25(-2.71%)
Jul 16, 2008	43.70	46.09	43.64	46.09	1,302,619	+2.39(+5.47%)
Jul 15, 2008	42.57	44.34	41.32	43.70	911,680	+0.30(+0.69%)
Jul 14, 2008	44.01	44.82	43.25	43.40	649,338	-0.43(-0.98%)
Jul 11, 2008	44.38	44.80	42.56	43.83	863,132	-1.59(-3.50%)
Jul 10, 2008	44.86	46.39	44.84	45.42	316,408	+0.30(+0.66%)
Jul 09, 2008	46.84	47.03	44.97	45.12	395,282	-1.40(-3.01%)
Jul 08, 2008	44.68	46.70	44.28	46.52	360,870	+1.46(+3.24%)
Jul 07, 2008	46.16	46.74	44.32	45.06	544,925	-0.88(-1.92%)
Jul 04, 2008	44.98	46.49	44.71	45.94	344,550	+0.00(+0.00%)
Jul 03, 2008	44.98	46.49	44.71	45.94	344,550	+1.18(+2.64%)
Jul 02, 2008	47.28	47.54	44.69	44.76	373,142	-2.26(-4.81%)
Jul 01, 2008	47.30	47.30	45.04	47.02	1,150,025	-0.98(-2.04%)
Jun 30, 2008	49.04	49.20	47.45	48.00	1,103,336	-0.63(-1.30%)
Jun 27, 2008	47.92	48.98	47.92	48.63	643,635	+0.45(+0.93%)
Jun 26, 2008	48.71	49.28	48.08	48.18	883,975	-1.01(-2.05%)
Jun 25, 2008	49.30	51.41	48.44	49.19	1,811,616	+0.02(+0.04%)
Jun 24, 2008	51.51	51.66	49.11	49.17	1,017,273	-2.25(-4.38%)
Jun 23, 2008	53.34	53.34	51.25	51.42	775,571	-1.32(-2.50%)
Jun 20, 2008	53.59	53.59	52.45	52.74	964,573	-0.94(-1.75%)
Jun 19, 2008	52.50	53.86	52.50	53.68	463,531	+1.20(+2.29%)
Jun 18, 2008	51.33	52.84	51.33	52.48	939,826	+1.36(+2.66%)
Jun 17, 2008	50.92	51.37	50.67	51.12	839,114	+0.56(+1.11%)
Jun 16, 2008	50.14	50.91	49.78	50.56	647,667	+0.45(+0.90%)
Jun 13, 2008	49.98	50.88	49.24	50.11	1,207,458	+0.16(+0.32%)
Jun 12, 2008	51.12	52.28	49.75	49.95	910,905	-1.36(-2.65%)
Jun 11, 2008	52.69	53.70	51.31	51.31	733,869	-1.59(-3.01%)
Jun 10, 2008	52.89	53.42	52.12	52.90	541,080	-0.52(-0.97%)
Jun 09, 2008	54.09	54.10	52.37	53.42	565,869	-0.22(-0.41%)
Jun 06, 2008	55.67	55.96	53.37	53.64	328,826	-2.06(-3.70%)
Jun 05, 2008	54.95	55.70	54.29	55.70	359,319	+0.75(+1.36%)
Jun 04, 2008	54.73	55.40	54.19	54.95	302,260	+0.35(+0.64%)
Jun 03, 2008	55.35	55.70	54.11	54.60	381,950	-0.65(-1.18%)
Jun 02, 2008	55.63	55.63	54.60	55.25	432,172	-0.41(-0.74%)
May 30, 2008	55.14	55.75	54.77	55.66	492,621	+0.57(+1.03%)
May 29, 2008	54.94	55.28	53.96	55.09	602,130	+0.01(+0.02%)
May 28, 2008	53.94	55.16	53.76	55.08	522,288	+0.96(+1.77%)
May 27, 2008	56.20	56.20	52.23	54.12	1,331,115	-2.23(-3.96%)
May 26, 2008	57.53	57.71	56.22	56.35	0	+0.00(+0.00%)
May 23, 2008	57.53	57.71	56.22	56.35	469,371	-1.51(-2.61%)
May 22, 2008	57.90	58.19	57.06	57.86	575,058	-0.34(-0.58%)
May 21, 2008	59.81	60.00	57.66	58.20	724,820	-1.34(-2.25%)
May 20, 2008	59.51	59.97	58.40	59.54	369,875	+0.02(+0.03%)
May 19, 2008	60.00	61.06	59.24	59.52	766,182	-0.04(-0.07%)
May 16, 2008	60.39	61.65	58.78	59.56	809,839	-0.44(-0.73%)
May 15, 2008	58.20	60.00	58.20	60.00	434,624	+1.80(+3.09%)
May 14, 2008	58.88	59.33	58.01	58.20	712,692	-0.27(-0.46%)
May 13, 2008	57.84	58.86	57.15	58.47	542,138	+1.00(+1.74%)
May 12, 2008	56.78	57.65	56.20	57.47	638,115	+0.79(+1.39%)
May 09, 2008	56.65	56.89	56.00	56.68	202,102	+0.24(+0.43%)
May 08, 2008	56.34	56.65	56.05	56.44	401,522	+0.19(+0.34%)
May 07, 2008	58.05	59.91	56.24	56.25	856,363	-1.61(-2.78%)
May 06, 2008	56.71	58.39	56.50	57.86	681,628	+1.30(+2.30%)
May 05, 2008	56.20	57.76	56.12	56.56	915,820	+0.62(+1.11%)
May 02, 2008	56.34	56.34	55.01	55.94	521,992	-0.22(-0.39%)

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.