Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	49.18	50.61	48.52	49.69	2,684,456	+0.49(+1.00%)
Jul 30, 2008	49.00	50.19	48.59	49.20	1,487,805	+0.56(+1.15%)
Jul 29, 2008	48.64	48.75	47.40	48.64	927,037	+1.20(+2.53%)
Jul 28, 2008	48.31	48.31	47.44	47.44	946,264	-0.81(-1.68%)
Jul 25, 2008	48.10	48.75	47.88	48.25	983,692	+0.54(+1.13%)
Jul 24, 2008	49.51	49.60	47.64	47.71	1,319,479	-1.46(-2.97%)
Jul 23, 2008	48.23	49.17	47.36	49.17	2,258,511	+0.94(+1.95%)
Jul 22, 2008	46.07	48.29	45.85	48.23	2,002,394	+1.78(+3.83%)
Jul 21, 2008	46.79	46.87	45.85	46.45	2,311,048	-0.34(-0.73%)
Jul 18, 2008	46.74	47.24	46.24	46.79	2,058,139	+0.15(+0.32%)
Jul 17, 2008	47.60	48.03	45.83	46.64	2,763,949	-0.63(-1.33%)
Jul 16, 2008	45.61	47.40	44.53	47.27	3,976,106	+1.80(+3.96%)
Jul 15, 2008	46.76	47.38	45.36	45.47	5,084,173	-1.76(-3.73%)
Jul 14, 2008	47.76	47.90	46.83	47.23	3,955,233	+0.07(+0.15%)
Jul 11, 2008	50.60	50.65	46.73	47.16	5,257,738	-4.30(-8.36%)
Jul 10, 2008	50.77	51.69	50.50	51.46	2,698,531	+0.46(+0.90%)
Jul 09, 2008	51.27	51.86	50.82	51.00	2,723,600	-0.27(-0.53%)
Jul 08, 2008	48.09	51.43	48.00	51.27	3,429,897	+3.11(+6.46%)
Jul 07, 2008	48.75	49.50	47.71	48.16	2,089,787	-0.48(-0.99%)
Jul 04, 2008	47.94	48.93	47.87	48.64	981,913	+0.00(+0.00%)
Jul 03, 2008	47.94	48.93	47.87	48.64	981,913	+0.79(+1.65%)
Jul 02, 2008	49.52	49.58	47.82	47.85	2,549,154	-1.65(-3.33%)
Jul 01, 2008	47.75	49.66	47.70	49.50	3,949,374	+1.54(+3.21%)
Jun 30, 2008	47.98	48.38	47.49	47.96	3,045,107	+0.15(+0.31%)
Jun 27, 2008	47.99	48.23	47.69	47.81	2,479,902	-0.03(-0.06%)
Jun 26, 2008	47.82	49.24	47.76	47.84	2,912,320	-0.18(-0.37%)
Jun 25, 2008	49.03	49.28	47.26	48.02	4,626,804	-1.34(-2.71%)
Jun 24, 2008	49.77	50.11	49.02	49.36	2,484,618	-0.63(-1.26%)
Jun 23, 2008	50.41	50.62	49.91	49.99	1,574,284	-0.31(-0.62%)
Jun 20, 2008	51.31	51.50	50.09	50.30	3,240,291	-1.30(-2.52%)
Jun 19, 2008	51.65	51.88	51.25	51.60	2,001,419	-0.05(-0.10%)
Jun 18, 2008	51.80	52.54	51.46	51.65	2,086,948	-0.37(-0.71%)
Jun 17, 2008	53.82	54.01	51.75	52.02	2,640,955	-1.96(-3.63%)
Jun 16, 2008	53.95	54.48	53.81	53.98	1,654,158	-0.22(-0.41%)
Jun 13, 2008	54.26	54.70	53.75	54.20	2,186,955	+0.38(+0.71%)
Jun 12, 2008	53.59	55.23	53.44	53.82	2,878,904	+0.08(+0.15%)
Jun 11, 2008	54.09	54.24	53.52	53.74	2,453,938	-0.43(-0.79%)
Jun 10, 2008	54.24	54.82	53.84	54.17	2,279,776	-0.23(-0.42%)
Jun 09, 2008	55.80	55.93	53.91	54.40	3,633,156	-1.26(-2.26%)
Jun 06, 2008	58.23	58.23	55.66	55.66	2,624,821	-2.94(-5.02%)
Jun 05, 2008	58.55	58.87	58.22	58.60	1,563,715	+0.14(+0.24%)
Jun 04, 2008	59.53	59.53	58.37	58.46	2,551,030	-1.07(-1.80%)
Jun 03, 2008	60.41	60.74	59.06	59.53	2,157,355	-0.95(-1.57%)
Jun 02, 2008	61.36	61.36	60.20	60.48	909,588	-0.89(-1.45%)
May 30, 2008	61.13	61.99	60.94	61.37	1,027,470	+0.24(+0.39%)
May 29, 2008	61.06	61.51	60.25	61.13	618,357	+0.30(+0.49%)
May 28, 2008	61.41	61.59	60.19	60.83	944,726	-0.25(-0.41%)
May 27, 2008	61.30	61.45	60.32	61.08	1,151,928	-0.24(-0.39%)
May 26, 2008	61.71	61.97	61.14	61.32	0	+0.00(+0.00%)
May 23, 2008	61.71	61.97	61.14	61.32	836,296	-0.55(-0.89%)
May 22, 2008	62.63	63.58	61.50	61.87	1,592,190	-1.09(-1.73%)
May 21, 2008	65.19	65.68	62.90	62.96	1,104,722	-2.37(-3.63%)
May 20, 2008	66.10	66.10	64.90	65.33	738,506	-0.97(-1.46%)
May 19, 2008	65.87	66.56	65.71	66.30	943,356	+0.53(+0.81%)
May 16, 2008	66.23	66.44	65.28	65.77	801,235	-0.57(-0.86%)
May 15, 2008	65.67	66.46	65.42	66.34	693,352	+0.62(+0.94%)
May 14, 2008	65.10	66.44	64.91	65.72	1,009,419	+1.04(+1.61%)
May 13, 2008	63.81	64.95	63.81	64.68	675,653	+0.80(+1.25%)
May 12, 2008	63.08	63.88	62.77	63.88	368,897	+0.85(+1.35%)
May 09, 2008	63.00	63.33	62.32	63.03	467,916	-0.39(-0.61%)
May 08, 2008	62.75	63.46	62.45	63.42	761,539	+0.78(+1.25%)
May 07, 2008	64.33	64.72	62.57	62.64	891,919	-1.60(-2.49%)
May 06, 2008	63.42	64.37	63.42	64.24	800,534	+0.35(+0.55%)
May 05, 2008	64.30	64.65	63.61	63.89	894,148	-0.96(-1.48%)
May 02, 2008	64.19	64.99	63.95	64.85	1,013,052	+1.15(+1.81%)

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.