Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	46.68	46.80	43.95	44.01	3,780,042	-3.32(-7.01%)
Jul 30, 2008	44.37	47.78	42.96	47.33	5,488,230	+3.21(+7.28%)
Jul 29, 2008	44.12	45.68	43.00	44.12	3,761,900	-1.51(-3.31%)
Jul 28, 2008	45.42	47.40	45.29	45.63	3,600,509	+0.33(+0.73%)
Jul 25, 2008	46.01	47.58	44.67	45.30	4,720,074	-0.96(-2.08%)
Jul 24, 2008	47.19	48.50	43.00	46.26	5,351,515	-0.68(-1.45%)
Jul 23, 2008	49.96	50.19	46.50	46.94	3,873,378	-3.08(-6.16%)
Jul 22, 2008	53.92	53.92	49.80	50.02	2,735,049	-4.03(-7.46%)
Jul 21, 2008	52.99	54.33	51.64	54.05	2,521,012	+2.44(+4.73%)
Jul 18, 2008	51.99	53.09	50.06	51.61	3,027,950	+0.41(+0.80%)
Jul 17, 2008	55.32	56.04	49.77	51.20	4,054,628	-4.89(-8.72%)
Jul 16, 2008	57.01	57.95	54.50	56.09	2,085,095	-1.23(-2.15%)
Jul 15, 2008	59.85	60.97	56.89	57.32	1,907,052	-3.23(-5.33%)
Jul 14, 2008	61.26	62.20	59.96	60.55	1,497,622	+0.36(+0.60%)
Jul 11, 2008	61.83	62.75	59.05	60.19	1,458,144	-0.75(-1.23%)
Jul 10, 2008	57.61	60.94	57.50	60.94	1,890,506	+3.41(+5.93%)
Jul 09, 2008	60.29	61.83	57.12	57.53	2,601,256	-2.57(-4.28%)
Jul 08, 2008	60.45	61.00	55.21	60.10	3,863,259	-1.42(-2.31%)
Jul 07, 2008	63.33	64.13	60.20	61.52	2,167,870	-1.90(-3.00%)
Jul 04, 2008	65.73	66.06	62.06	63.42	2,120,085	+0.00(+0.00%)
Jul 03, 2008	65.73	66.06	62.06	63.42	2,120,085	-2.79(-4.21%)
Jul 02, 2008	69.80	72.92	65.93	66.21	3,085,189	-2.37(-3.46%)
Jul 01, 2008	67.35	69.00	66.07	68.58	1,803,498	+0.85(+1.25%)
Jun 30, 2008	67.42	68.84	66.44	67.73	1,886,331	+2.54(+3.90%)
Jun 27, 2008	64.32	66.12	63.72	65.19	2,194,911	+0.56(+0.87%)
Jun 26, 2008	64.95	65.61	62.70	64.63	2,474,884	+0.53(+0.83%)
Jun 25, 2008	65.98	65.98	62.01	64.10	2,837,272	-0.93(-1.43%)
Jun 24, 2008	67.85	68.01	64.80	65.03	2,669,513	-2.53(-3.74%)
Jun 23, 2008	65.21	68.13	65.21	67.56	3,292,601	+2.16(+3.30%)
Jun 20, 2008	68.11	68.42	64.98	65.40	9,961,414	-1.70(-2.53%)
Jun 19, 2008	69.34	69.47	65.55	67.10	1,725,306	-1.14(-1.67%)
Jun 18, 2008	70.06	71.01	67.33	68.24	2,544,469	-2.87(-4.04%)
Jun 17, 2008	68.67	71.24	68.67	71.11	1,377,503	+1.90(+2.75%)
Jun 16, 2008	68.50	69.37	67.23	69.21	1,977,887	+2.79(+4.20%)
Jun 13, 2008	66.75	67.60	65.19	66.42	2,377,940	+0.65(+0.99%)
Jun 12, 2008	67.30	67.53	65.14	65.77	1,552,657	-3.23(-4.68%)
Jun 11, 2008	68.12	69.92	66.95	69.00	1,581,826	+1.69(+2.51%)
Jun 10, 2008	69.52	72.00	66.05	67.31	2,056,393	-3.67(-5.17%)
Jun 09, 2008	68.63	71.89	68.60	70.98	1,757,006	+2.95(+4.34%)
Jun 06, 2008	68.27	72.00	68.03	68.03	3,282,609	+1.46(+2.19%)
Jun 05, 2008	60.99	66.67	60.99	66.57	3,170,756	+7.50(+12.70%)
Jun 04, 2008	61.36	61.74	58.93	59.07	1,208,293	-2.28(-3.72%)
Jun 03, 2008	60.84	62.55	60.24	61.35	2,050,571	+0.72(+1.19%)
Jun 02, 2008	59.95	61.52	59.40	60.63	1,895,630	+0.38(+0.63%)
May 30, 2008	59.32	61.42	59.32	60.25	5,417,495	+2.27(+3.92%)
May 29, 2008	58.87	59.77	57.55	57.98	2,025,805	-1.26(-2.13%)
May 28, 2008	59.21	59.92	58.37	59.24	1,882,709	+0.00(+0.00%)
May 27, 2008	60.01	61.33	58.78	59.24	1,416,157	-0.92(-1.53%)
May 26, 2008	61.45	63.12	59.40	60.16	0	+0.00(+0.00%)
May 23, 2008	61.45	63.12	59.40	60.16	1,318,282	-0.98(-1.60%)
May 22, 2008	61.87	62.23	59.85	61.14	1,318,015	-0.43(-0.70%)
May 21, 2008	63.35	64.13	61.42	61.57	1,126,079	-1.97(-3.10%)
May 20, 2008	61.95	64.13	61.95	63.54	788,602	+1.58(+2.55%)
May 19, 2008	63.09	63.44	61.63	61.96	876,910	-0.81(-1.29%)
May 16, 2008	62.92	63.83	61.85	62.77	687,440	+0.78(+1.26%)
May 15, 2008	62.77	63.06	60.16	61.99	936,705	-0.36(-0.58%)
May 14, 2008	62.02	64.01	62.02	62.35	1,493,052	-0.02(-0.03%)
May 13, 2008	60.57	62.37	59.67	62.37	1,046,377	+1.82(+3.01%)
May 12, 2008	60.46	61.04	59.30	60.55	719,864	-0.76(-1.24%)
May 09, 2008	62.47	62.76	59.88	61.31	595,713	-1.01(-1.62%)
May 08, 2008	61.51	62.87	60.97	62.32	1,271,734	+1.25(+2.05%)
May 07, 2008	61.45	62.18	60.76	61.07	1,220,199	+0.78(+1.29%)
May 06, 2008	58.49	60.57	58.49	60.29	991,425	+1.81(+3.10%)
May 05, 2008	57.65	59.26	57.22	58.48	995,776	+0.66(+1.14%)
May 02, 2008	55.40	57.85	55.28	57.82	1,126,799	+2.56(+4.63%)

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.