Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	56.24	57.19	56.18	56.64	119,980,888	-0.23(-0.41%)
Jul 30, 2008	56.86	57.24	56.10	56.87	192,932,528	+0.34(+0.60%)
Jul 29, 2008	56.53	56.71	55.28	56.53	154,831,344	+1.35(+2.45%)
Jul 28, 2008	56.10	56.26	54.97	55.18	103,399,936	-0.95(-1.70%)
Jul 25, 2008	56.14	56.71	55.76	56.13	141,718,336	+0.45(+0.81%)
Jul 24, 2008	57.08	57.13	55.48	55.68	141,174,032	-1.45(-2.53%)
Jul 23, 2008	56.69	57.57	56.53	57.13	148,956,336	+0.37(+0.64%)
Jul 22, 2008	54.95	56.86	54.81	56.76	171,701,648	+1.39(+2.51%)
Jul 21, 2008	55.09	55.39	54.78	55.37	88,407,856	+0.67(+1.22%)
Jul 18, 2008	55.40	55.47	54.43	54.70	125,393,072	+0.38(+0.70%)
Jul 17, 2008	54.58	55.23	54.07	54.32	145,420,480	+0.08(+0.15%)
Jul 16, 2008	52.66	54.39	52.25	54.24	141,305,024	+1.92(+3.67%)
Jul 15, 2008	52.06	53.43	51.24	52.32	180,614,912	-0.22(-0.42%)
Jul 14, 2008	53.83	53.93	52.31	52.54	143,462,272	-0.88(-1.65%)
Jul 11, 2008	52.62	53.83	52.15	53.43	165,426,096	+0.29(+0.55%)
Jul 10, 2008	52.47	53.57	52.38	53.13	165,221,824	+0.52(+0.98%)
Jul 09, 2008	54.08	54.44	52.42	52.62	165,044,304	-1.45(-2.67%)
Jul 08, 2008	52.25	54.12	51.82	54.06	165,991,472	+1.89(+3.62%)
Jul 07, 2008	53.00	53.24	51.57	52.17	158,070,544	-0.50(-0.95%)
Jul 04, 2008	53.31	53.35	52.23	52.67	92,657,248	+0.00(+0.00%)
Jul 03, 2008	53.31	53.35	52.23	52.67	92,657,248	-0.47(-0.88%)
Jul 02, 2008	54.74	54.94	53.09	53.14	186,733,056	-1.74(-3.17%)
Jul 01, 2008	54.20	55.01	53.70	54.88	189,799,136	+0.04(+0.07%)
Jun 30, 2008	55.48	55.76	54.74	54.84	144,887,344	-0.52(-0.93%)
Jun 27, 2008	55.36	55.79	54.80	55.35	148,594,864	+0.03(+0.06%)
Jun 26, 2008	56.24	56.35	55.28	55.32	144,579,520	-1.46(-2.57%)
Jun 25, 2008	56.36	57.26	56.28	56.78	146,687,456	+0.64(+1.13%)
Jun 24, 2008	56.74	57.09	56.08	56.15	141,404,704	-0.95(-1.66%)
Jun 23, 2008	57.91	57.97	57.07	57.09	91,952,928	-0.54(-0.94%)
Jun 20, 2008	58.33	58.33	57.06	57.63	153,095,120	-0.93(-1.59%)
Jun 19, 2008	58.06	58.61	57.75	58.56	133,448,568	+0.48(+0.83%)
Jun 18, 2008	58.21	58.36	57.57	58.08	110,920,688	-0.47(-0.80%)
Jun 17, 2008	58.91	58.98	58.41	58.55	65,883,564	-0.05(-0.08%)
Jun 16, 2008	58.02	58.84	57.94	58.60	84,561,272	+0.37(+0.63%)
Jun 13, 2008	57.71	58.25	57.43	58.23	105,897,112	+1.03(+1.80%)
Jun 12, 2008	57.40	58.06	56.89	57.20	124,035,472	+0.12(+0.21%)
Jun 11, 2008	58.02	58.15	57.00	57.08	122,702,664	-1.01(-1.74%)
Jun 10, 2008	58.05	58.48	57.38	58.09	124,276,320	-0.43(-0.73%)
Jun 09, 2008	58.87	59.08	57.80	58.52	124,653,120	-0.19(-0.32%)
Jun 06, 2008	60.16	60.22	58.69	58.71	156,111,008	-1.81(-2.99%)
Jun 05, 2008	59.11	60.54	58.97	60.52	133,570,888	+1.51(+2.56%)
Jun 04, 2008	58.44	59.52	58.25	59.01	107,143,808	+0.37(+0.62%)
Jun 03, 2008	58.97	59.29	58.02	58.64	110,397,304	-0.12(-0.20%)
Jun 02, 2008	59.22	59.27	58.15	58.76	88,043,472	-0.54(-0.91%)
May 30, 2008	59.16	59.41	58.89	59.30	52,423,096	+0.21(+0.35%)
May 29, 2008	58.38	59.58	58.35	59.10	87,953,448	+0.60(+1.02%)
May 28, 2008	58.48	58.58	57.91	58.50	68,481,856	+0.27(+0.46%)
May 27, 2008	57.48	58.31	57.46	58.23	78,489,184	+0.88(+1.54%)
May 26, 2008	57.86	58.13	56.97	57.35	0	+0.00(+0.00%)
May 23, 2008	57.86	58.13	56.97	57.35	81,212,432	-0.76(-1.31%)
May 22, 2008	57.81	58.42	57.73	58.11	75,592,688	+0.41(+0.72%)
May 21, 2008	58.47	58.95	57.38	57.70	125,949,312	-0.83(-1.42%)
May 20, 2008	58.33	58.56	57.82	58.53	103,387,160	-0.21(-0.36%)
May 19, 2008	58.79	59.36	58.35	58.75	129,395,792	+0.02(+0.03%)
May 16, 2008	59.14	59.18	58.05	58.73	80,900,072	+0.32(+0.54%)
May 15, 2008	58.35	59.00	58.06	58.41	58,660,720	+0.12(+0.20%)
May 14, 2008	58.49	59.05	57.66	58.29	76,379,136	-0.07(-0.12%)
May 13, 2008	58.21	58.48	57.75	58.36	65,889,412	+0.33(+0.57%)
May 12, 2008	57.14	58.19	57.03	58.03	62,008,660	+1.25(+2.20%)
May 09, 2008	56.54	57.28	56.42	56.78	65,114,456	-0.17(-0.29%)
May 08, 2008	56.96	57.16	56.54	56.95	76,106,184	+0.12(+0.21%)
May 07, 2008	57.90	58.15	56.66	56.83	72,314,264	-1.03(-1.78%)
May 06, 2008	57.07	58.03	56.92	57.86	76,156,408	+0.47(+0.82%)
May 05, 2008	57.43	57.74	57.09	57.40	50,241,632	-0.20(-0.34%)
May 02, 2008	58.30	58.37	57.37	57.59	74,084,096	-0.18(-0.32%)

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.