Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	81.08	81.59	77.24	77.34	1,684,870	-5.14(-6.23%)
Jul 30, 2008	78.59	83.06	78.59	82.48	1,545,384	+4.11(+5.24%)
Jul 29, 2008	78.37	79.19	76.03	78.37	1,619,578	+1.87(+2.44%)
Jul 28, 2008	79.68	79.68	76.23	76.50	1,363,160	-2.73(-3.45%)
Jul 25, 2008	77.86	80.12	77.86	79.23	1,197,229	+1.30(+1.67%)
Jul 24, 2008	82.74	82.74	77.53	77.93	1,820,912	-3.84(-4.70%)
Jul 23, 2008	84.65	84.65	81.12	81.77	1,835,989	-1.81(-2.17%)
Jul 22, 2008	86.89	86.89	82.77	83.58	3,095,023	+0.05(+0.06%)
Jul 21, 2008	83.07	84.16	81.36	83.53	1,517,207	+2.12(+2.60%)
Jul 18, 2008	81.55	83.59	80.53	81.41	1,601,010	+0.25(+0.31%)
Jul 17, 2008	79.88	81.46	79.42	81.16	2,089,223	+1.28(+1.60%)
Jul 16, 2008	78.03	80.10	77.14	79.88	2,247,796	+1.79(+2.29%)
Jul 15, 2008	78.00	79.50	76.05	78.09	1,935,320	-0.69(-0.88%)
Jul 14, 2008	79.03	79.63	77.93	78.78	1,519,968	+0.70(+0.90%)
Jul 11, 2008	76.66	80.61	76.00	78.08	2,703,086	+3.29(+4.40%)
Jul 10, 2008	70.74	75.48	70.70	74.79	2,757,188	+2.83(+3.93%)
Jul 09, 2008	75.14	76.12	71.80	71.96	1,566,811	-2.95(-3.94%)
Jul 08, 2008	75.58	76.74	73.36	74.91	2,060,228	-1.19(-1.56%)
Jul 07, 2008	78.99	79.31	74.35	76.10	1,603,889	-2.15(-2.75%)
Jul 04, 2008	78.63	80.69	76.60	78.25	1,626,219	+0.00(+0.00%)
Jul 03, 2008	78.63	80.69	76.60	78.25	1,626,219	+1.53(+1.99%)
Jul 02, 2008	81.43	81.81	76.69	76.72	1,343,919	-4.26(-5.26%)
Jul 01, 2008	79.26	81.55	78.31	80.98	1,449,497	+0.28(+0.35%)
Jun 30, 2008	80.01	81.41	79.55	80.70	1,432,228	-0.47(-0.58%)
Jun 27, 2008	81.01	81.81	80.03	81.17	1,589,337	-0.11(-0.14%)
Jun 26, 2008	84.71	84.79	81.14	81.28	1,297,140	-4.40(-5.14%)
Jun 25, 2008	86.56	86.72	84.33	85.68	1,231,826	-0.90(-1.04%)
Jun 24, 2008	88.24	88.50	86.51	86.58	841,629	-1.61(-1.83%)
Jun 23, 2008	87.79	89.11	87.50	88.19	984,261	+0.84(+0.96%)
Jun 20, 2008	89.08	89.86	86.79	87.35	867,230	-2.56(-2.85%)
Jun 19, 2008	89.29	90.54	89.02	89.91	713,803	+0.49(+0.55%)
Jun 18, 2008	89.09	90.38	88.50	89.42	1,050,907	-0.40(-0.45%)
Jun 17, 2008	90.63	91.59	89.75	89.82	767,464	-0.52(-0.58%)
Jun 16, 2008	90.30	91.36	89.25	90.34	1,123,853	+0.33(+0.37%)
Jun 13, 2008	86.73	90.14	86.63	90.01	1,318,082	+4.01(+4.66%)
Jun 12, 2008	87.62	88.43	85.51	86.00	1,384,744	-1.48(-1.69%)
Jun 11, 2008	87.87	89.68	87.39	87.48	1,756,988	-0.39(-0.44%)
Jun 10, 2008	88.05	88.98	87.16	87.87	1,139,930	-1.30(-1.46%)
Jun 09, 2008	89.50	90.28	87.88	89.17	1,078,932	+0.50(+0.56%)
Jun 06, 2008	91.53	92.67	88.67	88.67	1,498,778	-3.77(-4.08%)
Jun 05, 2008	92.00	92.92	91.15	92.44	1,494,582	+1.18(+1.29%)
Jun 04, 2008	91.72	92.80	90.70	91.26	934,470	-0.56(-0.61%)
Jun 03, 2008	94.22	94.22	90.37	91.82	1,315,743	-1.36(-1.46%)
Jun 02, 2008	95.22	95.25	92.22	93.18	1,041,448	-1.60(-1.69%)
May 30, 2008	91.83	95.11	91.02	94.78	1,519,160	+3.70(+4.06%)
May 29, 2008	92.23	92.72	90.61	91.08	979,808	-1.15(-1.25%)
May 28, 2008	91.99	92.68	90.61	92.23	952,453	+0.84(+0.92%)
May 27, 2008	91.66	91.94	89.42	91.39	986,477	-0.26(-0.28%)
May 26, 2008	92.18	92.82	90.17	91.65	0	+0.00(+0.00%)
May 23, 2008	92.18	92.82	90.17	91.65	983,333	-0.87(-0.94%)
May 22, 2008	93.53	94.88	91.46	92.52	1,181,426	-1.17(-1.25%)
May 21, 2008	95.92	97.37	93.36	93.69	1,050,169	-2.22(-2.31%)
May 20, 2008	95.80	97.04	94.01	95.91	783,132	-0.24(-0.25%)
May 19, 2008	96.45	98.31	95.41	96.15	1,158,973	-0.30(-0.31%)
May 16, 2008	95.57	96.58	94.82	96.45	956,431	+1.23(+1.29%)
May 15, 2008	94.27	95.50	93.31	95.22	868,247	+1.19(+1.27%)
May 14, 2008	94.22	95.53	93.50	94.03	1,582,371	+0.09(+0.10%)
May 13, 2008	90.20	94.69	89.07	93.94	2,424,472	+5.02(+5.65%)
May 12, 2008	86.56	88.92	86.02	88.92	828,859	+2.16(+2.49%)
May 09, 2008	87.11	87.18	85.29	86.76	461,294	-1.31(-1.49%)
May 08, 2008	87.78	89.30	86.76	88.07	987,194	+0.49(+0.56%)
May 07, 2008	91.23	91.23	87.21	87.58	1,197,995	-3.33(-3.66%)
May 06, 2008	88.55	91.11	88.14	90.91	1,174,298	+1.83(+2.05%)
May 05, 2008	88.84	91.34	88.37	89.08	1,562,644	+0.61(+0.69%)
May 02, 2008	88.46	89.42	86.92	88.47	1,016,138	+0.69(+0.79%)

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.