Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.91	48.15	45.80	46.10	8,047,445	-4.75(-9.35%)
Jul 30, 2008	50.12	50.86	49.72	50.86	4,439,294	+1.18(+2.38%)
Jul 29, 2008	49.63	50.12	49.01	49.68	3,813,681	-0.12(-0.24%)
Jul 28, 2008	50.16	50.32	49.38	49.80	2,808,392	-0.43(-0.85%)
Jul 25, 2008	49.33	50.36	49.09	50.22	3,167,536	+1.17(+2.39%)
Jul 24, 2008	51.51	51.69	48.93	49.05	3,153,359	-2.34(-4.55%)
Jul 23, 2008	51.55	51.73	50.73	51.39	2,773,982	-0.08(-0.16%)
Jul 22, 2008	50.86	51.52	50.80	51.47	2,439,557	+0.33(+0.64%)
Jul 21, 2008	50.29	51.16	50.00	51.14	2,927,626	+1.15(+2.30%)
Jul 18, 2008	50.86	50.95	49.62	49.99	3,147,556	-0.61(-1.21%)
Jul 17, 2008	51.17	51.17	49.73	50.60	4,304,811	-0.38(-0.75%)
Jul 16, 2008	50.07	51.14	48.98	50.99	5,830,245	+1.08(+2.17%)
Jul 15, 2008	48.95	50.44	47.39	49.90	4,791,408	-1.60(-3.11%)
Jul 14, 2008	52.27	52.27	50.86	51.50	1,911,906	-0.04(-0.09%)
Jul 11, 2008	51.11	52.50	50.58	51.55	2,499,677	-0.07(-0.13%)
Jul 10, 2008	52.36	53.02	49.66	51.61	4,436,852	-0.73(-1.40%)
Jul 09, 2008	54.22	54.32	52.32	52.35	3,143,652	-1.72(-3.18%)
Jul 08, 2008	52.37	54.33	51.65	54.07	4,664,119	+1.37(+2.60%)
Jul 07, 2008	52.84	53.92	51.83	52.70	3,160,404	-0.02(-0.04%)
Jul 04, 2008	52.82	53.17	51.67	52.72	2,067,258	+0.00(+0.00%)
Jul 03, 2008	52.82	53.17	51.67	52.72	2,067,258	+0.22(+0.41%)
Jul 02, 2008	54.01	54.01	52.34	52.50	4,627,056	-1.51(-2.80%)
Jul 01, 2008	52.32	54.16	52.32	54.01	5,597,982	+0.70(+1.32%)
Jun 30, 2008	53.02	53.64	52.57	53.31	3,198,931	+0.28(+0.54%)
Jun 27, 2008	52.32	53.46	52.07	53.03	6,545,215	+0.67(+1.27%)
Jun 26, 2008	53.73	53.76	51.92	52.36	4,115,587	-1.90(-3.50%)
Jun 25, 2008	55.76	55.76	53.27	54.26	4,986,001	-1.21(-2.18%)
Jun 24, 2008	56.20	56.20	55.13	55.47	2,934,962	-0.82(-1.46%)
Jun 23, 2008	57.00	57.19	56.03	56.29	2,617,780	-0.51(-0.89%)
Jun 20, 2008	58.57	58.59	56.59	56.80	2,568,753	-1.91(-3.26%)
Jun 19, 2008	57.03	58.96	56.77	58.72	2,772,695	+1.68(+2.95%)
Jun 18, 2008	57.25	57.25	56.47	57.03	2,227,758	-0.48(-0.83%)
Jun 17, 2008	58.10	58.54	57.47	57.51	1,537,870	-0.64(-1.09%)
Jun 16, 2008	58.78	58.78	57.42	58.15	2,007,463	-0.66(-1.12%)
Jun 13, 2008	57.68	59.77	57.68	58.80	3,550,915	+1.62(+2.84%)
Jun 12, 2008	56.09	58.20	56.09	57.18	2,695,408	+1.26(+2.26%)
Jun 11, 2008	57.36	57.37	55.73	55.92	3,324,470	-1.60(-2.78%)
Jun 10, 2008	57.59	58.03	57.29	57.52	2,242,470	-0.55(-0.95%)
Jun 09, 2008	58.57	59.06	57.74	58.07	3,096,180	-0.36(-0.61%)
Jun 06, 2008	59.43	60.26	58.32	58.43	3,157,077	-1.20(-2.02%)
Jun 05, 2008	60.11	60.11	58.60	59.63	4,874,106	-1.61(-2.64%)
Jun 04, 2008	61.38	61.56	60.72	61.25	2,660,934	-0.43(-0.70%)
Jun 03, 2008	62.45	62.57	61.01	61.68	2,629,646	-0.43(-0.69%)
Jun 02, 2008	63.17	63.36	61.64	62.11	2,134,136	-1.18(-1.87%)
May 30, 2008	62.71	63.60	62.25	63.29	2,032,930	+0.90(+1.45%)
May 29, 2008	61.85	62.91	60.88	62.39	1,793,314	+0.46(+0.75%)
May 28, 2008	61.47	61.98	60.79	61.92	1,997,335	+0.90(+1.47%)
May 27, 2008	60.37	61.20	59.66	61.02	2,276,520	+0.80(+1.33%)
May 26, 2008	60.93	60.93	59.57	60.23	0	+0.00(+0.00%)
May 23, 2008	60.93	60.93	59.57	60.23	1,830,715	-0.85(-1.40%)
May 22, 2008	62.24	62.24	60.94	61.08	2,123,675	-0.93(-1.51%)
May 21, 2008	63.27	63.97	61.74	62.01	1,912,042	-0.92(-1.46%)
May 20, 2008	63.69	63.71	62.66	62.93	2,032,447	-0.93(-1.46%)
May 19, 2008	63.84	64.66	63.42	63.87	1,610,334	+0.33(+0.52%)
May 16, 2008	63.50	63.83	62.82	63.54	1,935,881	-0.07(-0.12%)
May 15, 2008	63.88	63.91	62.88	63.61	1,974,490	-0.27(-0.42%)
May 14, 2008	63.75	64.96	63.75	63.88	1,963,556	-0.17(-0.27%)
May 13, 2008	63.61	64.45	62.58	64.05	2,029,656	+0.73(+1.15%)
May 12, 2008	62.72	63.36	62.02	63.33	970,723	+0.84(+1.35%)
May 09, 2008	61.29	62.79	61.29	62.48	1,109,039	+0.39(+0.63%)
May 08, 2008	60.59	62.30	60.26	62.09	2,003,634	+1.97(+3.27%)
May 07, 2008	60.55	61.49	60.05	60.13	2,046,875	-0.61(-1.01%)
May 06, 2008	61.10	61.14	59.87	60.74	2,081,026	-0.47(-0.77%)
May 05, 2008	61.41	61.44	60.79	61.21	1,316,531	-0.07(-0.11%)
May 02, 2008	61.40	61.61	60.33	61.28	2,426,835	+0.54(+0.89%)

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.