Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.12	41.27	39.53	40.01	3,007,652	-0.44(-1.09%)
Jul 30, 2008	40.74	41.49	39.80	40.46	4,293,372	+0.06(+0.14%)
Jul 29, 2008	40.40	40.57	39.38	40.40	4,451,153	+0.92(+2.33%)
Jul 28, 2008	40.26	40.94	39.22	39.48	4,009,618	-1.00(-2.47%)
Jul 25, 2008	40.06	40.91	38.15	40.48	13,628,940	-3.28(-7.49%)
Jul 24, 2008	45.68	46.14	43.61	43.75	3,785,837	-1.96(-4.30%)
Jul 23, 2008	43.56	47.10	43.29	45.72	6,432,892	+1.93(+4.40%)
Jul 22, 2008	42.52	43.80	41.64	43.79	2,758,649	+1.03(+2.41%)
Jul 21, 2008	43.22	43.54	42.43	42.76	2,961,369	-0.21(-0.49%)
Jul 18, 2008	44.20	44.20	41.99	42.97	3,914,552	-0.82(-1.87%)
Jul 17, 2008	42.11	44.37	42.03	43.79	6,187,675	+1.76(+4.19%)
Jul 16, 2008	39.41	42.04	38.83	42.03	6,721,742	+2.60(+6.60%)
Jul 15, 2008	39.17	40.33	38.30	39.43	6,228,118	-0.05(-0.13%)
Jul 14, 2008	38.72	39.97	38.64	39.48	6,313,685	+1.36(+3.55%)
Jul 11, 2008	38.64	38.91	37.28	38.12	5,230,157	-1.03(-2.63%)
Jul 10, 2008	41.16	41.49	38.90	39.15	7,443,033	-2.28(-5.51%)
Jul 09, 2008	43.62	43.80	41.23	41.43	5,607,637	-2.55(-5.80%)
Jul 08, 2008	44.10	44.28	42.84	43.98	5,208,218	+0.00(+0.00%)
Jul 07, 2008	44.22	45.20	43.22	43.98	4,019,283	-0.02(-0.05%)
Jul 04, 2008	44.74	44.96	43.57	44.01	2,220,094	+0.00(+0.00%)
Jul 03, 2008	44.74	44.96	43.57	44.01	2,220,094	-0.49(-1.11%)
Jul 02, 2008	45.79	46.69	44.35	44.50	3,326,747	-1.07(-2.35%)
Jul 01, 2008	44.93	45.83	44.07	45.57	3,987,948	+0.15(+0.34%)
Jun 30, 2008	46.09	47.54	45.34	45.42	4,088,543	-1.03(-2.22%)
Jun 27, 2008	46.62	46.91	45.63	46.45	2,931,635	-0.17(-0.36%)
Jun 26, 2008	47.78	47.81	46.50	46.62	3,035,719	-1.70(-3.51%)
Jun 25, 2008	47.93	49.18	47.41	48.31	5,269,976	+0.85(+1.79%)
Jun 24, 2008	48.17	48.52	46.96	47.46	2,525,268	-0.88(-1.81%)
Jun 23, 2008	49.59	49.67	47.99	48.34	2,618,951	-0.58(-1.19%)
Jun 20, 2008	49.51	49.62	48.40	48.92	2,518,323	-0.96(-1.93%)
Jun 19, 2008	49.07	50.01	48.67	49.88	2,359,837	+0.67(+1.37%)
Jun 18, 2008	49.86	50.12	48.70	49.21	3,163,344	-1.17(-2.33%)
Jun 17, 2008	51.06	51.62	50.22	50.38	2,841,488	-0.43(-0.84%)
Jun 16, 2008	49.66	51.32	49.47	50.81	2,847,446	+0.60(+1.20%)
Jun 13, 2008	48.71	50.27	48.71	50.21	5,693,926	+2.22(+4.62%)
Jun 12, 2008	49.06	49.34	47.77	47.99	4,220,769	-0.38(-0.78%)
Jun 11, 2008	50.00	50.02	48.32	48.37	3,618,154	-1.44(-2.89%)
Jun 10, 2008	49.43	50.56	48.38	49.81	3,080,510	+0.80(+1.63%)
Jun 09, 2008	49.08	49.59	48.30	49.01	3,004,988	+0.20(+0.40%)
Jun 06, 2008	50.52	50.52	48.55	48.82	3,769,717	-2.09(-4.10%)
Jun 05, 2008	51.27	51.67	50.29	50.91	5,147,968	+1.39(+2.81%)
Jun 04, 2008	49.85	49.94	48.72	49.51	6,536,505	-0.21(-0.42%)
Jun 03, 2008	51.12	51.12	48.85	49.72	6,783,244	-1.71(-3.32%)
Jun 02, 2008	52.70	52.70	50.72	51.43	3,290,949	-1.17(-2.23%)
May 30, 2008	53.48	53.48	52.54	52.61	1,985,871	-1.07(-1.98%)
May 29, 2008	53.15	54.20	53.04	53.67	1,744,926	+0.50(+0.94%)
May 28, 2008	52.90	53.91	52.51	53.17	2,495,343	+0.53(+1.00%)
May 27, 2008	51.45	53.13	51.45	52.64	2,417,392	+1.22(+2.38%)
May 26, 2008	51.74	51.93	50.77	51.42	0	+0.00(+0.00%)
May 23, 2008	51.74	51.93	50.77	51.42	2,544,878	-0.45(-0.87%)
May 22, 2008	51.77	52.75	51.46	51.87	2,001,577	+0.13(+0.25%)
May 21, 2008	53.37	53.83	51.46	51.74	2,762,812	-1.56(-2.92%)
May 20, 2008	53.67	53.93	53.07	53.30	2,214,312	-0.86(-1.59%)
May 19, 2008	54.98	55.43	53.77	54.16	2,940,998	-1.05(-1.90%)
May 16, 2008	55.73	55.98	54.62	55.21	3,763,548	+0.08(+0.14%)
May 15, 2008	54.46	55.25	53.62	55.13	2,865,281	+0.44(+0.81%)
May 14, 2008	54.47	55.45	54.47	54.69	2,311,710	+0.15(+0.28%)
May 13, 2008	54.76	54.82	53.76	54.54	1,920,093	+0.17(+0.31%)
May 12, 2008	53.43	54.67	53.02	54.37	2,214,461	+1.11(+2.08%)
May 09, 2008	53.11	53.75	52.96	53.26	1,063,909	+0.32(+0.60%)
May 08, 2008	54.74	54.83	52.65	52.94	4,522,193	+0.29(+0.55%)
May 07, 2008	52.89	53.76	52.43	52.65	2,166,410	-0.14(-0.26%)
May 06, 2008	52.54	53.20	51.99	52.79	2,334,413	+0.07(+0.12%)
May 05, 2008	53.35	53.79	52.42	52.72	2,843,709	-1.26(-2.34%)
May 02, 2008	54.83	55.43	53.77	53.98	2,474,066	-0.30(-0.55%)

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.