Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	75.72	75.81	73.82	73.90	188,617	-2.51(-3.29%)
Jul 30, 2008	72.58	76.44	72.03	76.42	412,596	+4.06(+5.62%)
Jul 29, 2008	72.35	73.51	71.56	72.35	241,074	-0.80(-1.10%)
Jul 28, 2008	73.51	74.60	73.13	73.15	274,594	-0.35(-0.48%)
Jul 25, 2008	72.43	74.33	72.43	73.51	1,363,222	+0.91(+1.26%)
Jul 24, 2008	73.63	73.96	71.17	72.59	124,275	-0.39(-0.53%)
Jul 23, 2008	75.67	76.05	72.70	72.98	229,721	-3.02(-3.97%)
Jul 22, 2008	77.78	77.95	75.52	76.00	296,517	-2.22(-2.84%)
Jul 21, 2008	75.53	78.22	75.53	78.22	152,152	+2.58(+3.41%)
Jul 18, 2008	74.91	76.56	74.73	75.64	188,672	+0.59(+0.78%)
Jul 17, 2008	76.38	77.57	73.25	75.05	237,548	-1.28(-1.68%)
Jul 16, 2008	77.78	77.87	75.14	76.34	265,547	-1.68(-2.15%)
Jul 15, 2008	81.91	81.91	78.01	78.01	271,896	-3.23(-3.98%)
Jul 14, 2008	80.66	82.04	80.28	81.25	180,434	+0.59(+0.74%)
Jul 11, 2008	81.49	81.73	79.38	80.65	157,481	-0.34(-0.42%)
Jul 10, 2008	78.65	80.99	77.85	80.99	249,048	+2.81(+3.59%)
Jul 09, 2008	80.59	81.79	77.99	78.19	348,377	-2.02(-2.52%)
Jul 08, 2008	80.54	80.54	78.12	80.20	213,263	-1.43(-1.75%)
Jul 07, 2008	83.86	83.91	80.57	81.63	180,493	-1.84(-2.21%)
Jul 04, 2008	84.53	84.93	81.89	83.48	104,275	+0.00(+0.00%)
Jul 03, 2008	84.53	84.93	81.89	83.48	104,275	-1.10(-1.30%)
Jul 02, 2008	87.53	88.40	84.19	84.57	94,299	-2.55(-2.92%)
Jul 01, 2008	86.66	87.28	85.68	87.12	219,275	+0.46(+0.53%)
Jun 30, 2008	86.27	87.16	86.13	86.66	244,275	+1.29(+1.51%)
Jun 27, 2008	85.00	85.92	84.81	85.37	110,772	+0.70(+0.83%)
Jun 26, 2008	84.62	86.11	83.62	84.67	91,982	-0.67(-0.78%)
Jun 25, 2008	85.97	86.00	83.53	85.34	204,592	-0.55(-0.64%)
Jun 24, 2008	86.75	86.85	85.79	85.88	69,610	-1.01(-1.16%)
Jun 23, 2008	84.00	87.45	84.00	86.89	117,982	+2.57(+3.04%)
Jun 20, 2008	85.56	85.75	83.91	84.33	84,287	-0.63(-0.74%)
Jun 19, 2008	86.99	87.55	84.83	84.96	60,317	-1.64(-1.90%)
Jun 18, 2008	86.86	86.87	85.51	86.60	80,037	+0.04(+0.05%)
Jun 17, 2008	86.07	86.63	84.99	86.56	51,710	+1.65(+1.94%)
Jun 16, 2008	83.38	85.54	83.38	84.91	93,457	+0.41(+0.48%)
Jun 13, 2008	84.34	84.72	83.06	84.50	51,486	+0.88(+1.05%)
Jun 12, 2008	84.11	84.29	83.34	83.63	71,619	-1.54(-1.80%)
Jun 11, 2008	85.20	85.66	84.26	85.16	105,098	+0.75(+0.89%)
Jun 10, 2008	84.87	86.34	83.30	84.41	132,852	-1.80(-2.09%)
Jun 09, 2008	85.11	86.73	84.79	86.22	94,085	+1.93(+2.29%)
Jun 06, 2008	85.83	87.37	84.29	84.29	160,472	-1.02(-1.20%)
Jun 05, 2008	81.72	85.31	81.72	85.31	71,260	+3.66(+4.48%)
Jun 04, 2008	82.11	83.18	81.45	81.65	203,353	-1.07(-1.29%)
Jun 03, 2008	84.31	84.87	82.60	82.72	240,341	-1.19(-1.42%)
Jun 02, 2008	83.19	84.85	83.10	83.91	502,119	+0.41(+0.49%)
May 30, 2008	82.69	83.93	82.69	83.50	105,290	+0.58(+0.70%)
May 29, 2008	84.44	84.44	82.66	82.92	188,463	-1.56(-1.84%)
May 28, 2008	82.72	84.55	82.31	84.48	97,328	+1.30(+1.56%)
May 27, 2008	83.66	83.66	82.58	83.18	106,815	-0.51(-0.61%)
May 26, 2008	85.45	85.89	83.20	83.70	0	+0.00(+0.00%)
May 23, 2008	85.45	85.89	83.20	83.70	124,096	-1.64(-1.93%)
May 22, 2008	86.51	86.89	84.95	85.34	271,683	-0.92(-1.06%)
May 21, 2008	87.55	88.69	86.20	86.26	175,871	-0.96(-1.10%)
May 20, 2008	86.61	87.55	86.47	87.21	100,827	+0.77(+0.89%)
May 19, 2008	86.02	87.27	85.67	86.44	114,630	+0.73(+0.86%)
May 16, 2008	84.09	85.71	84.09	85.71	183,415	+2.53(+3.04%)
May 15, 2008	82.83	83.53	81.83	83.18	583,370	+1.02(+1.24%)
May 14, 2008	82.76	83.50	82.17	82.17	94,043	-0.65(-0.78%)
May 13, 2008	81.46	83.02	81.09	82.82	74,293	+1.03(+1.26%)
May 12, 2008	82.56	82.56	80.84	81.79	58,457	-0.33(-0.41%)
May 09, 2008	82.52	82.52	81.13	82.12	121,620	-0.19(-0.24%)
May 08, 2008	80.89	82.42	80.78	82.32	48,437	+1.54(+1.90%)
May 07, 2008	82.22	82.22	80.71	80.78	68,259	-1.02(-1.24%)
May 06, 2008	79.98	82.05	79.98	81.79	64,616	+1.95(+2.44%)
May 05, 2008	78.67	80.32	78.67	79.84	72,536	+1.06(+1.35%)
May 02, 2008	78.05	79.26	78.05	78.78	64,075	+1.16(+1.49%)

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.