Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	58.35	60.92	57.23	59.26	3,479,431	+0.05(+0.09%)
Jul 30, 2008	60.43	62.01	57.71	59.21	2,340,343	-0.98(-1.63%)
Jul 29, 2008	56.26	60.80	55.87	60.19	3,865,783	+4.46(+8.00%)
Jul 28, 2008	55.09	56.51	54.10	55.73	2,657,560	+0.99(+1.81%)
Jul 25, 2008	56.48	57.51	53.03	54.74	4,122,475	-0.94(-1.69%)
Jul 24, 2008	60.11	60.66	55.04	55.68	5,170,246	-5.00(-8.24%)
Jul 23, 2008	59.01	65.02	58.32	60.68	7,956,294	+1.22(+2.04%)
Jul 22, 2008	56.05	59.71	55.12	59.46	4,430,062	+2.66(+4.69%)
Jul 21, 2008	54.64	58.72	54.11	56.80	5,735,333	+3.28(+6.13%)
Jul 18, 2008	51.72	54.90	49.85	53.52	4,395,576	+2.41(+4.71%)
Jul 17, 2008	48.36	51.18	47.72	51.11	5,538,694	+2.75(+5.70%)
Jul 16, 2008	45.84	48.57	45.01	48.36	3,742,469	+2.39(+5.20%)
Jul 15, 2008	45.38	47.30	43.69	45.97	4,595,478	-1.02(-2.17%)
Jul 14, 2008	48.38	49.30	45.80	46.99	6,318,838	-0.52(-1.09%)
Jul 11, 2008	47.88	48.55	43.88	47.51	15,753,680	+4.99(+11.72%)
Jul 10, 2008	47.69	47.69	42.11	42.52	12,980,899	-4.63(-9.82%)
Jul 09, 2008	51.47	51.47	46.85	47.15	5,855,038	-3.61(-7.11%)
Jul 08, 2008	49.89	51.04	47.97	50.76	5,771,164	+0.91(+1.82%)
Jul 07, 2008	48.33	50.10	47.71	49.86	6,126,999	+1.87(+3.89%)
Jul 04, 2008	48.08	49.08	45.27	47.99	5,610,962	+0.00(+0.00%)
Jul 03, 2008	48.08	49.08	45.27	47.99	5,610,962	-0.19(-0.40%)
Jul 02, 2008	49.75	51.76	47.91	48.19	5,853,638	-1.73(-3.46%)
Jul 01, 2008	47.72	50.02	46.89	49.91	6,580,677	+0.46(+0.92%)
Jun 30, 2008	48.03	50.11	47.21	49.46	5,702,812	+0.94(+1.93%)
Jun 27, 2008	49.86	50.19	47.82	48.52	7,966,146	-2.24(-4.42%)
Jun 26, 2008	52.02	52.45	50.55	50.76	5,244,793	-2.43(-4.56%)
Jun 25, 2008	51.74	53.78	51.63	53.19	3,446,397	+1.51(+2.93%)
Jun 24, 2008	52.53	52.53	50.84	51.68	5,707,860	-1.05(-1.99%)
Jun 23, 2008	54.41	54.41	52.70	52.73	3,443,052	-1.02(-1.89%)
Jun 20, 2008	55.69	55.97	52.93	53.74	6,927,622	-2.62(-4.65%)
Jun 19, 2008	56.25	56.72	54.33	56.36	4,764,138	-0.43(-0.75%)
Jun 18, 2008	57.36	58.22	56.53	56.79	5,071,335	-1.02(-1.76%)
Jun 17, 2008	57.41	57.96	56.63	57.80	3,505,925	+0.41(+0.71%)
Jun 16, 2008	55.38	58.23	55.17	57.40	3,886,762	+1.35(+2.41%)
Jun 13, 2008	54.95	56.05	54.74	56.05	2,404,572	+1.94(+3.58%)
Jun 12, 2008	53.96	55.34	53.69	54.11	3,734,131	+0.30(+0.55%)
Jun 11, 2008	53.48	54.83	52.89	53.81	6,270,096	+0.33(+0.63%)
Jun 10, 2008	53.40	54.84	52.71	53.48	5,768,845	-1.82(-3.29%)
Jun 09, 2008	57.60	58.54	54.48	55.29	4,226,095	-2.33(-4.05%)
Jun 06, 2008	60.19	60.37	57.50	57.63	4,463,163	-3.00(-4.95%)
Jun 05, 2008	60.36	61.60	59.94	60.63	2,024,790	+0.32(+0.52%)
Jun 04, 2008	60.53	62.62	59.65	60.31	3,020,498	-0.20(-0.33%)
Jun 03, 2008	61.04	61.04	59.62	60.52	3,819,220	-0.15(-0.25%)
Jun 02, 2008	61.38	61.38	59.99	60.67	2,586,934	-0.15(-0.24%)
May 30, 2008	61.91	62.38	60.81	60.81	2,048,764	-1.22(-1.96%)
May 29, 2008	60.86	62.55	60.36	62.03	1,702,564	+1.33(+2.19%)
May 28, 2008	59.99	61.15	59.69	60.70	2,852,881	-0.10(-0.16%)
May 27, 2008	60.50	62.21	60.23	60.80	2,630,618	+0.16(+0.26%)
May 26, 2008	62.31	62.62	60.04	60.64	2,886,165	+0.00(+0.00%)
May 23, 2008	62.31	62.62	60.04	60.64	2,886,001	-1.76(-2.82%)
May 22, 2008	61.96	63.73	61.82	62.39	1,634,389	+0.61(+0.99%)
May 21, 2008	63.53	67.01	60.89	61.78	4,110,171	-2.10(-3.29%)
May 20, 2008	65.66	65.91	63.59	63.88	2,173,080	-2.03(-3.08%)
May 19, 2008	66.19	67.48	65.35	65.91	1,908,652	-0.67(-1.00%)
May 16, 2008	66.53	66.84	65.27	66.58	2,345,533	+0.33(+0.50%)
May 15, 2008	63.72	66.38	63.24	66.25	2,237,760	+2.23(+3.49%)
May 14, 2008	62.51	64.55	62.47	64.02	2,384,533	+1.63(+2.61%)
May 13, 2008	63.27	63.41	61.59	62.39	2,150,215	-0.75(-1.18%)
May 12, 2008	62.45	63.58	61.97	63.14	1,578,555	+0.50(+0.81%)
May 09, 2008	61.59	62.67	60.98	62.63	2,060,607	+0.53(+0.85%)
May 08, 2008	62.31	63.09	61.72	62.10	1,769,363	+0.08(+0.13%)
May 07, 2008	65.08	65.29	61.81	62.02	2,629,181	-3.61(-5.49%)
May 06, 2008	63.83	65.81	62.92	65.63	2,044,450	+1.40(+2.18%)
May 05, 2008	66.16	66.37	63.36	64.23	2,134,352	-1.45(-2.20%)
May 02, 2008	64.94	68.38	64.94	65.68	4,756,787	-0.10(-0.15%)

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.