Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	69.29	70.74	67.85	68.50	432,245	-0.45(-0.65%)
Jul 30, 2008	70.01	70.63	67.74	68.95	796,629	-0.74(-1.06%)
Jul 29, 2008	69.69	70.30	65.41	69.69	910,935	+4.20(+6.41%)
Jul 28, 2008	67.30	67.33	65.15	65.49	845,293	-0.82(-1.24%)
Jul 25, 2008	68.50	69.33	66.00	66.31	1,790,920	-0.99(-1.47%)
Jul 24, 2008	73.68	76.00	67.10	67.30	3,729,233	-16.50(-19.69%)
Jul 23, 2008	82.11	89.27	80.09	83.80	1,638,461	+2.14(+2.62%)
Jul 22, 2008	75.15	82.29	74.22	81.66	828,427	+5.27(+6.90%)
Jul 21, 2008	79.39	81.04	75.81	76.39	628,026	-3.52(-4.40%)
Jul 18, 2008	82.08	82.08	78.44	79.91	772,056	-0.92(-1.14%)
Jul 17, 2008	79.55	81.28	74.98	80.83	761,452	+3.76(+4.88%)
Jul 16, 2008	72.71	77.55	71.00	77.07	879,049	+4.73(+6.54%)
Jul 15, 2008	69.18	74.87	69.12	72.34	989,716	+2.34(+3.34%)
Jul 14, 2008	73.08	73.99	69.35	70.00	1,448,707	-2.61(-3.59%)
Jul 11, 2008	71.69	73.75	69.73	72.61	1,088,820	+1.09(+1.52%)
Jul 10, 2008	79.19	80.14	70.46	71.52	1,360,279	-7.62(-9.63%)
Jul 09, 2008	83.85	83.85	78.26	79.14	1,005,232	-4.70(-5.61%)
Jul 08, 2008	78.62	84.16	77.84	83.84	819,434	+5.33(+6.79%)
Jul 07, 2008	82.73	83.47	77.13	78.51	646,894	-2.26(-2.80%)
Jul 04, 2008	79.81	81.81	79.13	80.77	184,868	+0.00(+0.00%)
Jul 03, 2008	79.81	81.81	79.13	80.77	184,868	+0.72(+0.90%)
Jul 02, 2008	83.74	83.74	80.05	80.05	579,036	-1.60(-1.96%)
Jul 01, 2008	83.03	83.03	79.08	81.65	820,411	-0.97(-1.17%)
Jun 30, 2008	89.03	89.03	81.83	82.62	1,375,873	-6.90(-7.71%)
Jun 27, 2008	90.49	92.44	86.91	89.52	2,380,013	-1.35(-1.49%)
Jun 26, 2008	91.81	91.90	89.50	90.87	424,182	-2.03(-2.19%)
Jun 25, 2008	89.80	93.84	88.93	92.90	399,405	+3.93(+4.42%)
Jun 24, 2008	88.39	91.61	87.50	88.97	431,566	+0.34(+0.38%)
Jun 23, 2008	90.49	90.82	88.23	88.63	501,770	-1.18(-1.31%)
Jun 20, 2008	92.90	92.90	89.30	89.81	508,915	-3.40(-3.65%)
Jun 19, 2008	90.83	93.28	88.96	93.21	594,138	+2.61(+2.88%)
Jun 18, 2008	89.52	91.90	89.40	90.60	581,801	+0.45(+0.50%)
Jun 17, 2008	87.84	90.15	87.44	90.15	521,132	+2.93(+3.36%)
Jun 16, 2008	87.07	88.00	85.95	87.22	675,917	-0.16(-0.18%)
Jun 13, 2008	87.03	88.46	85.69	87.38	433,578	+0.60(+0.69%)
Jun 12, 2008	87.81	88.60	86.42	86.78	447,523	-0.65(-0.74%)
Jun 11, 2008	91.92	91.92	87.20	87.43	772,358	-4.74(-5.14%)
Jun 10, 2008	91.13	92.56	90.00	92.17	336,262	+1.21(+1.33%)
Jun 09, 2008	93.28	93.28	90.06	90.96	1,310,001	-1.30(-1.41%)
Jun 06, 2008	94.11	94.61	91.34	92.26	462,450	-2.69(-2.83%)
Jun 05, 2008	93.19	95.64	92.50	94.95	812,889	+2.56(+2.77%)
Jun 04, 2008	91.21	93.65	91.21	92.39	616,443	+1.79(+1.98%)
Jun 03, 2008	90.64	91.22	88.95	90.60	534,268	-0.01(-0.01%)
Jun 02, 2008	91.34	91.59	89.54	90.61	704,458	-1.69(-1.83%)
May 30, 2008	91.10	92.30	90.47	92.30	521,873	+1.83(+2.02%)
May 29, 2008	90.15	91.47	88.90	90.47	837,400	-0.02(-0.02%)
May 28, 2008	87.19	90.49	87.05	90.49	715,078	+3.76(+4.34%)
May 27, 2008	85.43	88.09	85.01	86.73	443,303	+1.66(+1.95%)
May 26, 2008	85.65	86.09	83.68	85.07	0	+0.00(+0.00%)
May 23, 2008	85.65	86.09	83.68	85.07	475,520	-1.03(-1.20%)
May 22, 2008	87.91	88.74	85.43	86.10	526,880	-1.26(-1.44%)
May 21, 2008	88.91	91.26	85.70	87.36	623,312	-2.04(-2.28%)
May 20, 2008	90.44	90.44	87.17	89.40	801,985	-1.17(-1.29%)
May 19, 2008	95.02	95.99	90.57	90.57	1,259,654	-4.85(-5.08%)
May 16, 2008	99.00	99.76	94.70	95.42	560,189	-3.27(-3.31%)
May 15, 2008	99.69	99.91	98.00	98.69	369,333	-1.98(-1.97%)
May 14, 2008	101.27	101.75	99.00	100.67	627,343	-0.03(-0.03%)
May 13, 2008	97.49	101.00	96.04	100.70	730,011	+3.15(+3.23%)
May 12, 2008	95.01	97.90	94.00	97.55	441,468	+2.62(+2.76%)
May 09, 2008	93.50	95.35	92.09	94.93	986,602	+1.04(+1.11%)
May 08, 2008	95.72	97.33	92.70	93.89	693,377	-1.67(-1.75%)
May 07, 2008	98.16	99.50	95.08	95.56	292,554	-2.82(-2.87%)
May 06, 2008	98.20	98.80	97.12	98.38	225,184	-0.71(-0.72%)
May 05, 2008	98.99	99.77	96.00	99.09	481,931	+1.24(+1.27%)
May 02, 2008	103.99	103.99	97.40	97.85	660,808	-2.65(-2.64%)

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.