Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.28	38.55	36.68	37.79	2,633,458	+0.43(+1.15%)
Jul 30, 2008	37.64	38.31	36.73	37.36	1,765,323	+0.03(+0.08%)
Jul 29, 2008	36.45	37.59	36.45	37.33	3,144,664	+0.98(+2.70%)
Jul 28, 2008	36.78	37.55	35.93	36.35	2,446,774	-0.89(-2.39%)
Jul 25, 2008	36.64	38.16	36.50	37.24	4,676,028	-1.46(-3.77%)
Jul 24, 2008	40.09	40.20	38.63	38.70	2,246,213	-1.40(-3.49%)
Jul 23, 2008	39.86	42.07	39.29	40.10	2,827,185	+0.21(+0.53%)
Jul 22, 2008	38.82	40.40	38.13	39.89	2,515,136	+0.68(+1.73%)
Jul 21, 2008	39.50	40.29	38.66	39.21	1,307,153	-0.43(-1.08%)
Jul 18, 2008	42.44	42.44	39.40	39.64	2,146,360	-1.18(-2.89%)
Jul 17, 2008	39.69	41.11	38.12	40.82	3,580,868	+1.58(+4.03%)
Jul 16, 2008	37.29	39.50	36.87	39.24	2,440,089	+1.94(+5.20%)
Jul 15, 2008	37.30	38.27	36.09	37.30	2,661,821	-0.02(-0.05%)
Jul 14, 2008	37.53	38.24	36.86	37.32	2,176,650	+0.29(+0.78%)
Jul 11, 2008	38.19	38.19	35.44	37.03	4,299,366	-1.19(-3.11%)
Jul 10, 2008	39.80	39.86	37.93	38.22	3,323,324	-1.65(-4.14%)
Jul 09, 2008	41.23	42.11	39.54	39.87	2,588,166	-1.52(-3.67%)
Jul 08, 2008	39.89	41.56	39.78	41.39	2,725,121	+1.41(+3.53%)
Jul 07, 2008	40.71	40.94	39.21	39.98	2,130,814	-0.34(-0.84%)
Jul 04, 2008	40.60	41.07	39.76	40.32	1,202,342	+0.00(+0.00%)
Jul 03, 2008	40.60	41.07	39.76	40.32	1,202,342	+0.12(+0.30%)
Jul 02, 2008	41.61	42.24	40.12	40.20	2,372,165	-1.00(-2.43%)
Jul 01, 2008	40.33	41.36	39.66	41.20	3,996,218	+0.45(+1.10%)
Jun 30, 2008	42.08	42.08	40.26	40.75	3,258,120	-1.35(-3.21%)
Jun 27, 2008	42.41	42.79	41.37	42.10	1,222,949	-0.09(-0.21%)
Jun 26, 2008	42.97	43.10	42.00	42.19	1,805,263	-1.19(-2.74%)
Jun 25, 2008	42.94	44.82	42.73	43.38	2,019,426	+0.66(+1.54%)
Jun 24, 2008	44.19	44.19	42.37	42.72	3,628,027	-1.71(-3.85%)
Jun 23, 2008	45.44	45.84	44.13	44.43	1,708,366	-0.73(-1.62%)
Jun 20, 2008	46.71	46.71	44.71	45.16	2,396,012	-1.63(-3.48%)
Jun 19, 2008	46.21	46.95	45.76	46.79	1,082,459	+0.45(+0.97%)
Jun 18, 2008	46.92	47.39	45.86	46.34	1,683,408	-0.98(-2.07%)
Jun 17, 2008	47.93	47.93	46.86	47.32	1,345,201	-0.14(-0.29%)
Jun 16, 2008	46.19	47.79	46.02	47.46	2,540,917	+0.79(+1.69%)
Jun 13, 2008	46.14	46.74	45.60	46.67	1,905,353	+0.65(+1.41%)
Jun 12, 2008	45.66	46.87	45.60	46.02	2,309,895	+0.69(+1.52%)
Jun 11, 2008	46.15	46.67	44.80	45.33	2,412,020	-1.02(-2.20%)
Jun 10, 2008	46.00	46.87	45.73	46.35	1,946,310	+0.14(+0.30%)
Jun 09, 2008	45.81	46.40	45.16	46.21	2,470,800	+0.61(+1.34%)
Jun 06, 2008	47.09	47.09	45.42	45.60	2,334,789	-1.98(-4.16%)
Jun 05, 2008	47.30	48.23	46.98	47.58	1,920,230	+0.45(+0.95%)
Jun 04, 2008	47.99	48.00	46.59	47.13	2,078,314	-0.84(-1.75%)
Jun 03, 2008	47.98	48.30	47.37	47.97	2,671,547	-0.03(-0.06%)
Jun 02, 2008	48.99	49.03	47.20	48.00	2,598,508	-1.03(-2.10%)
May 30, 2008	49.25	49.98	48.62	49.03	4,395,393	+1.29(+2.70%)
May 29, 2008	47.88	48.77	47.25	47.74	2,809,913	-0.14(-0.29%)
May 28, 2008	47.07	48.25	46.80	47.88	1,986,168	+1.33(+2.86%)
May 27, 2008	46.15	47.62	45.70	46.55	2,043,940	+0.44(+0.95%)
May 26, 2008	46.95	46.95	45.30	46.11	0	+0.00(+0.00%)
May 23, 2008	46.95	46.95	45.30	46.11	1,828,619	-0.97(-2.06%)
May 22, 2008	46.83	48.15	46.10	47.08	2,730,755	+0.13(+0.28%)
May 21, 2008	47.96	48.53	46.81	46.95	2,079,539	-0.83(-1.74%)
May 20, 2008	47.73	48.29	46.61	47.78	2,026,684	-0.44(-0.91%)
May 19, 2008	48.33	49.74	47.95	48.22	2,849,392	+0.02(+0.04%)
May 16, 2008	48.83	48.83	47.00	48.20	2,673,592	-0.68(-1.39%)
May 15, 2008	45.91	48.95	45.29	48.88	6,213,729	+3.03(+6.61%)
May 14, 2008	45.83	46.50	45.56	45.85	1,949,693	+0.25(+0.55%)
May 13, 2008	44.00	45.78	43.85	45.60	2,722,061	+1.78(+4.06%)
May 12, 2008	42.70	43.91	42.22	43.82	1,230,529	+1.39(+3.28%)
May 09, 2008	42.00	42.60	41.52	42.43	468,548	+0.14(+0.33%)
May 08, 2008	42.56	43.02	41.83	42.29	1,810,722	-0.22(-0.52%)
May 07, 2008	42.69	44.12	42.47	42.51	1,060,865	-0.22(-0.51%)
May 06, 2008	42.41	43.05	41.65	42.73	1,629,076	+0.00(+0.00%)
May 05, 2008	44.23	44.48	42.65	42.73	1,656,543	-1.54(-3.48%)
May 02, 2008	44.77	45.48	43.74	44.27	1,310,480	+0.00(+0.00%)

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.