Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.87	46.26	42.97	44.56	17,165,800	+2.05(+4.82%)
Jul 30, 2008	41.25	42.68	41.16	42.51	7,131,200	+1.28(+3.10%)
Jul 29, 2008	39.80	41.35	39.80	41.23	5,694,000	+1.45(+3.65%)
Jul 28, 2008	40.47	40.63	39.76	39.78	4,151,600	-0.93(-2.28%)
Jul 25, 2008	40.43	40.80	40.16	40.71	5,320,600	+0.31(+0.77%)
Jul 24, 2008	41.66	41.85	40.36	40.40	4,943,700	-1.42(-3.40%)
Jul 23, 2008	41.76	41.89	40.98	41.82	4,597,400	+0.06(+0.14%)
Jul 22, 2008	41.33	42.37	41.29	41.76	7,201,500	+0.05(+0.12%)
Jul 21, 2008	41.37	41.84	40.80	41.71	5,710,300	+0.42(+1.02%)
Jul 18, 2008	41.63	41.82	40.99	41.29	5,521,100	-0.34(-0.82%)
Jul 17, 2008	39.89	41.76	39.60	41.63	10,033,500	+1.88(+4.73%)
Jul 16, 2008	38.53	39.84	38.05	39.75	7,962,000	+1.20(+3.11%)
Jul 15, 2008	39.03	39.15	37.77	38.55	8,332,400	-0.70(-1.78%)
Jul 14, 2008	40.11	40.15	38.94	39.25	5,789,200	-0.46(-1.16%)
Jul 11, 2008	39.18	40.30	39.09	39.71	7,279,000	+0.13(+0.33%)
Jul 10, 2008	39.28	39.68	38.70	39.58	7,054,700	+0.70(+1.80%)
Jul 09, 2008	39.27	39.67	38.81	38.88	8,095,700	-0.42(-1.07%)
Jul 08, 2008	38.96	39.30	38.35	39.30	10,151,800	+0.26(+0.67%)
Jul 07, 2008	39.37	39.62	38.63	39.04	8,193,500	-0.10(-0.26%)
Jul 03, 2008	39.72	39.74	38.50	39.14	5,823,800	-0.18(-0.46%)
Jul 02, 2008	40.21	40.44	39.30	39.32	8,560,000	-0.70(-1.75%)
Jul 01, 2008	39.48	40.06	39.28	40.02	7,482,900	-0.02(-0.05%)
Jun 30, 2008	40.06	40.63	39.98	40.04	8,146,500	-0.04(-0.10%)
Jun 27, 2008	40.23	40.62	39.71	40.08	12,422,700	-0.20(-0.50%)
Jun 26, 2008	42.19	42.32	40.20	40.28	10,345,500	-2.29(-5.38%)
Jun 25, 2008	42.52	42.91	42.22	42.57	4,783,600	+0.13(+0.31%)
Jun 24, 2008	42.67	42.75	42.14	42.44	4,342,300	-0.46(-1.07%)
Jun 23, 2008	43.22	43.50	42.86	42.90	4,562,300	-0.28(-0.65%)
Jun 20, 2008	43.79	43.80	43.01	43.18	5,704,000	-0.59(-1.35%)
Jun 19, 2008	42.84	43.96	42.40	43.77	5,030,100	+0.83(+1.93%)
Jun 18, 2008	43.30	43.39	42.68	42.94	6,276,600	-0.46(-1.06%)
Jun 17, 2008	43.31	43.63	43.22	43.40	5,687,700	+0.12(+0.28%)
Jun 16, 2008	43.13	43.85	42.98	43.28	4,343,600	-0.05(-0.12%)
Jun 13, 2008	43.51	43.92	42.88	43.33	6,239,700	+0.02(+0.05%)
Jun 12, 2008	43.13	43.84	42.90	43.31	4,141,300	+0.40(+0.93%)
Jun 11, 2008	43.39	43.40	42.84	42.91	4,508,500	-0.63(-1.45%)
Jun 10, 2008	42.93	44.02	42.87	43.54	4,660,600	+0.17(+0.39%)
Jun 09, 2008	44.02	44.02	43.22	43.37	6,310,500	-0.64(-1.45%)
Jun 06, 2008	44.90	45.10	43.77	44.01	5,883,900	-1.25(-2.76%)
Jun 05, 2008	44.91	45.29	44.50	45.26	4,453,000	+0.41(+0.91%)
Jun 04, 2008	44.94	45.10	44.55	44.85	5,212,900	-0.04(-0.09%)
Jun 03, 2008	45.05	45.32	44.71	44.89	3,832,000	-0.09(-0.20%)
Jun 02, 2008	44.99	45.14	44.86	44.98	4,584,100	-0.21(-0.46%)
May 30, 2008	45.19	45.29	44.88	45.19	4,160,500	+0.01(+0.02%)
May 29, 2008	45.18	45.45	44.88	45.18	3,918,200	+0.00(+0.00%)
May 28, 2008	45.50	45.83	44.92	45.18	5,306,800	-0.21(-0.46%)
May 27, 2008	44.97	45.51	44.79	45.39	6,035,900	-2420.57(-98.16%)
May 23, 2008	2514	2516	2448	2466	501,035,712	-37.99(-1.52%)
May 22, 2008	2457	2504	2452	2504	359,236,800	+9.24(+0.37%)
May 21, 2008	2482	2508	2473	2495	416,408,096	+2448.58(+5308.00%)
May 20, 2008	46.46	46.68	46.04	46.13	4,934,100	-0.65(-1.39%)
May 19, 2008	46.23	47.22	46.07	46.78	4,528,100	+0.66(+1.43%)
May 16, 2008	45.91	46.26	45.83	46.12	4,274,200	+0.19(+0.41%)
May 15, 2008	45.66	46.02	45.30	45.93	3,644,200	+0.19(+0.42%)
May 14, 2008	45.52	46.14	45.21	45.74	5,105,000	+0.34(+0.75%)
May 13, 2008	44.94	45.55	44.72	45.40	5,705,100	+0.73(+1.63%)
May 12, 2008	44.22	44.69	43.90	44.67	3,305,400	+0.50(+1.13%)
May 09, 2008	43.76	44.42	43.55	44.17	4,078,700	-0.07(-0.16%)
May 08, 2008	44.05	44.33	43.72	44.24	5,913,700	+0.27(+0.61%)
May 07, 2008	44.13	44.27	43.90	43.97	11,092,300	-0.13(-0.29%)
May 06, 2008	44.62	44.75	44.00	44.10	9,997,900	-0.94(-2.09%)
May 05, 2008	45.69	45.69	44.87	45.04	4,912,300	-0.61(-1.34%)
May 02, 2008	45.96	46.29	45.05	45.65	7,227,500	+9.62(+26.70%)

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.