Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	61.22	62.76	60.83	60.98	3,573,657	-0.59(-0.96%)
Jul 30, 2008	61.72	61.78	60.69	61.57	3,594,832	+0.04(+0.07%)
Jul 29, 2008	61.53	61.92	59.93	61.53	3,826,090	+1.39(+2.31%)
Jul 28, 2008	60.59	61.36	60.07	60.14	3,328,836	-0.88(-1.44%)
Jul 25, 2008	60.11	61.13	59.80	61.02	3,144,649	+1.46(+2.45%)
Jul 24, 2008	60.82	61.68	59.11	59.56	5,029,485	-1.51(-2.48%)
Jul 23, 2008	58.20	61.17	57.25	61.07	8,696,346	+3.98(+6.97%)
Jul 22, 2008	56.09	57.20	55.90	57.09	2,916,259	+0.98(+1.74%)
Jul 21, 2008	56.26	56.26	55.13	56.11	2,236,962	-0.03(-0.06%)
Jul 18, 2008	55.61	56.26	55.42	56.15	2,914,639	+0.59(+1.06%)
Jul 17, 2008	56.40	56.40	55.03	55.56	4,141,199	-0.66(-1.17%)
Jul 16, 2008	55.61	56.45	54.90	56.22	2,409,972	+0.43(+0.77%)
Jul 15, 2008	55.72	56.06	55.07	55.79	4,076,210	-0.10(-0.18%)
Jul 14, 2008	55.76	56.38	55.42	55.89	2,639,948	+0.44(+0.79%)
Jul 11, 2008	55.32	56.00	55.01	55.45	2,906,320	-0.44(-0.78%)
Jul 10, 2008	55.85	56.70	55.09	55.89	4,773,310	-0.12(-0.22%)
Jul 09, 2008	57.24	57.56	56.00	56.01	3,389,009	-1.21(-2.12%)
Jul 08, 2008	55.63	57.22	55.50	57.22	3,740,526	+1.27(+2.26%)
Jul 07, 2008	57.06	57.43	55.77	55.96	4,031,493	-0.98(-1.72%)
Jul 04, 2008	56.76	57.27	56.17	56.93	1,825,009	+0.00(+0.00%)
Jul 03, 2008	56.76	57.27	56.17	56.93	1,825,009	+0.93(+1.66%)
Jul 02, 2008	57.52	57.74	55.98	56.00	2,302,861	-1.20(-2.09%)
Jul 01, 2008	56.84	57.52	56.45	57.20	3,395,619	-0.40(-0.70%)
Jun 30, 2008	56.98	58.18	56.52	57.61	4,451,905	+0.63(+1.10%)
Jun 27, 2008	56.83	57.31	56.44	56.98	4,132,099	+0.23(+0.41%)
Jun 26, 2008	58.62	58.84	56.73	56.74	4,833,315	-2.13(-3.61%)
Jun 25, 2008	59.77	60.33	58.72	58.87	3,604,143	-0.52(-0.88%)
Jun 24, 2008	59.76	60.03	58.86	59.39	2,541,118	-0.30(-0.50%)
Jun 23, 2008	58.85	59.91	58.63	59.69	2,855,301	+1.20(+2.05%)
Jun 20, 2008	59.83	59.92	58.12	58.49	4,098,828	-1.43(-2.39%)
Jun 19, 2008	58.41	59.93	58.19	59.92	2,872,993	+1.44(+2.47%)
Jun 18, 2008	58.53	59.69	57.96	58.48	2,430,559	+0.09(+0.15%)
Jun 17, 2008	59.09	59.09	58.34	58.39	2,295,336	-0.51(-0.87%)
Jun 16, 2008	58.84	59.45	58.64	58.91	2,623,741	-0.24(-0.40%)
Jun 13, 2008	58.91	59.77	58.75	59.14	1,936,572	+0.51(+0.86%)
Jun 12, 2008	58.82	59.42	58.45	58.64	2,656,538	+0.26(+0.45%)
Jun 11, 2008	58.49	59.05	58.08	58.38	3,217,458	-0.45(-0.77%)
Jun 10, 2008	58.88	59.27	58.43	58.83	3,098,762	-0.10(-0.16%)
Jun 09, 2008	59.28	59.51	58.32	58.93	4,296,427	-0.36(-0.60%)
Jun 06, 2008	60.94	61.11	59.19	59.28	3,400,625	-2.05(-3.34%)
Jun 05, 2008	60.69	61.38	60.23	61.33	3,272,046	+0.64(+1.05%)
Jun 04, 2008	61.40	61.64	60.42	60.69	2,632,824	-0.77(-1.25%)
Jun 03, 2008	62.58	62.98	61.03	61.46	2,831,527	-1.03(-1.64%)
Jun 02, 2008	62.77	63.26	62.08	62.48	2,593,778	-0.56(-0.89%)
May 30, 2008	62.94	63.55	62.50	63.04	2,460,131	+0.21(+0.33%)
May 29, 2008	62.78	63.32	62.00	62.84	2,760,452	-0.17(-0.27%)
May 28, 2008	61.98	63.07	61.98	63.01	2,163,781	+1.06(+1.71%)
May 27, 2008	61.97	62.19	61.47	61.95	1,570,548	+0.12(+0.20%)
May 26, 2008	62.26	62.47	61.74	61.83	0	+0.00(+0.00%)
May 23, 2008	62.26	62.47	61.74	61.83	1,636,710	-0.77(-1.22%)
May 22, 2008	62.94	63.09	62.33	62.59	1,666,771	-0.10(-0.16%)
May 21, 2008	64.13	64.58	62.52	62.70	2,728,526	-1.42(-2.22%)
May 20, 2008	64.24	64.72	63.87	64.12	2,248,438	-0.60(-0.93%)
May 19, 2008	63.48	65.08	63.45	64.72	3,032,322	+1.14(+1.80%)
May 16, 2008	63.78	63.84	62.49	63.58	3,318,305	-0.21(-0.32%)
May 15, 2008	63.63	64.16	63.15	63.78	2,455,905	-0.01(-0.01%)
May 14, 2008	63.80	64.49	63.56	63.79	3,286,050	+0.23(+0.36%)
May 13, 2008	63.39	63.80	63.08	63.56	2,763,584	+0.21(+0.33%)
May 12, 2008	62.41	63.43	62.08	63.35	3,514,339	+1.15(+1.85%)
May 09, 2008	61.37	62.48	61.37	62.20	3,133,160	-0.37(-0.59%)
May 08, 2008	61.46	62.73	61.44	62.57	2,698,804	+1.22(+1.98%)
May 07, 2008	61.59	62.02	61.35	61.35	3,065,018	-0.33(-0.53%)
May 06, 2008	61.42	61.85	61.27	61.68	3,162,975	-0.10(-0.17%)
May 05, 2008	60.88	62.25	61.45	61.79	1,876,843	-0.26(-0.42%)
May 02, 2008	62.36	62.48	61.73	62.05	2,221,666	+0.12(+0.20%)

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.