Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	49.88	49.88	47.54	47.75	2,774,756	-2.56(-5.09%)
Jul 30, 2008	47.90	50.38	47.06	50.32	4,738,194	+3.34(+7.10%)
Jul 29, 2008	45.45	49.45	45.00	46.98	6,440,729	+5.25(+12.58%)
Jul 28, 2008	42.22	42.55	41.36	41.73	1,576,284	-0.38(-0.91%)
Jul 25, 2008	41.22	42.27	40.76	42.11	1,144,319	+1.02(+2.49%)
Jul 24, 2008	43.01	43.21	40.43	41.09	2,310,534	-1.57(-3.68%)
Jul 23, 2008	43.09	44.81	42.60	42.66	2,983,908	+0.30(+0.72%)
Jul 22, 2008	43.60	43.76	41.67	42.36	2,248,525	-1.42(-3.24%)
Jul 21, 2008	41.11	44.01	40.79	43.78	2,979,068	+3.25(+8.01%)
Jul 18, 2008	41.18	41.60	40.22	40.53	1,111,407	-0.58(-1.42%)
Jul 17, 2008	40.06	41.12	39.22	41.12	2,090,538	+1.34(+3.37%)
Jul 16, 2008	39.31	40.03	38.02	39.78	4,145,222	+1.24(+3.21%)
Jul 15, 2008	38.95	39.99	37.49	38.54	2,209,513	-0.74(-1.89%)
Jul 14, 2008	39.18	39.44	38.24	39.28	1,426,172	+0.41(+1.07%)
Jul 11, 2008	37.63	39.46	37.54	38.87	1,959,189	+0.66(+1.73%)
Jul 10, 2008	37.29	38.87	36.73	38.20	2,443,964	+0.86(+2.31%)
Jul 09, 2008	38.40	39.19	37.10	37.34	1,775,637	-0.77(-2.01%)
Jul 08, 2008	40.65	40.65	36.62	38.11	6,117,058	-2.23(-5.54%)
Jul 07, 2008	39.70	40.98	39.14	40.34	2,687,871	+0.84(+2.12%)
Jul 04, 2008	39.82	40.01	38.34	39.50	1,664,571	+0.00(+0.00%)
Jul 03, 2008	39.82	40.01	38.34	39.50	1,664,571	-0.30(-0.74%)
Jul 02, 2008	41.20	41.34	39.31	39.80	3,349,550	-1.55(-3.74%)
Jul 01, 2008	40.90	41.72	40.01	41.35	2,924,886	-0.47(-1.13%)
Jun 30, 2008	40.53	42.50	40.53	41.82	2,780,147	+1.36(+3.37%)
Jun 27, 2008	41.75	41.78	40.06	40.45	2,383,146	-1.09(-2.61%)
Jun 26, 2008	40.49	41.84	39.76	41.54	3,621,487	+0.57(+1.38%)
Jun 25, 2008	41.17	41.90	39.98	40.97	2,922,073	-0.32(-0.77%)
Jun 24, 2008	42.89	43.14	41.16	41.29	2,631,533	-1.96(-4.54%)
Jun 23, 2008	44.08	44.35	42.83	43.25	1,852,282	-0.53(-1.20%)
Jun 20, 2008	45.11	45.97	42.62	43.78	2,535,686	-1.46(-3.23%)
Jun 19, 2008	46.25	46.50	45.08	45.24	1,731,093	-0.32(-0.70%)
Jun 18, 2008	47.08	47.24	45.22	45.56	3,232,313	-2.01(-4.23%)
Jun 17, 2008	48.03	48.24	46.88	47.57	3,461,388	-0.25(-0.52%)
Jun 16, 2008	43.65	48.00	43.57	47.82	6,213,056	+5.13(+12.02%)
Jun 13, 2008	42.21	42.73	41.77	42.69	1,801,403	+0.86(+2.06%)
Jun 12, 2008	41.82	42.55	41.02	41.83	2,663,964	-0.02(-0.04%)
Jun 11, 2008	43.50	44.03	41.79	41.84	3,085,434	-1.66(-3.82%)
Jun 10, 2008	43.49	44.57	43.17	43.50	2,409,877	-1.28(-2.87%)
Jun 09, 2008	45.17	45.38	43.96	44.79	2,108,400	+0.79(+1.80%)
Jun 06, 2008	45.54	45.74	43.88	44.00	2,246,586	-1.58(-3.47%)
Jun 05, 2008	45.84	46.23	43.98	45.58	4,032,123	-0.58(-1.26%)
Jun 04, 2008	47.24	47.45	45.89	46.16	2,267,288	-1.06(-2.25%)
Jun 03, 2008	48.15	48.62	46.53	47.22	1,836,225	-0.70(-1.47%)
Jun 02, 2008	47.99	48.90	47.43	47.92	2,880,890	-0.30(-0.61%)
May 30, 2008	48.54	49.08	47.74	48.22	3,190,163	-0.10(-0.20%)
May 29, 2008	48.92	49.07	47.79	48.31	1,963,297	-0.69(-1.42%)
May 28, 2008	47.55	49.01	47.08	49.01	2,098,165	+1.52(+3.21%)
May 27, 2008	47.23	48.37	46.58	47.48	3,181,548	+1.32(+2.87%)
May 26, 2008	45.56	46.25	44.71	46.16	0	+0.00(+0.00%)
May 23, 2008	45.56	46.25	44.71	46.16	2,196,732	+0.21(+0.45%)
May 22, 2008	45.56	46.29	45.04	45.95	2,029,185	+0.39(+0.86%)
May 21, 2008	46.35	47.76	45.53	45.56	2,409,462	-0.71(-1.53%)
May 20, 2008	45.30	46.37	45.16	46.27	2,937,252	+0.90(+1.99%)
May 19, 2008	47.74	47.86	45.30	45.37	2,563,120	-2.26(-4.74%)
May 16, 2008	47.58	47.76	46.76	47.63	2,247,501	+0.48(+1.02%)
May 15, 2008	46.01	47.33	45.89	47.15	2,896,810	+1.26(+2.75%)
May 14, 2008	47.35	48.68	45.57	45.89	3,608,519	-2.03(-4.23%)
May 13, 2008	46.48	47.91	46.41	47.91	2,623,401	+1.35(+2.90%)
May 12, 2008	47.16	47.20	46.04	46.57	1,694,891	-0.63(-1.34%)
May 09, 2008	47.03	47.45	46.09	47.20	1,151,352	-0.24(-0.50%)
May 08, 2008	46.59	47.76	46.19	47.44	1,924,523	+1.12(+2.41%)
May 07, 2008	46.97	48.18	46.16	46.32	2,653,185	-0.49(-1.06%)
May 06, 2008	45.61	47.44	45.35	46.81	3,622,259	+2.47(+5.58%)
May 05, 2008	47.56	47.56	43.63	44.34	3,620,497	-2.88(-6.10%)
May 02, 2008	44.53	47.32	44.31	47.22	4,942,823	+2.91(+6.57%)

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.