Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	52.60	52.60	50.66	50.78	9,101,774	-2.40(-4.51%)
Jul 30, 2008	51.72	53.25	51.29	53.18	8,105,600	+1.93(+3.77%)
Jul 29, 2008	51.24	52.37	50.63	51.24	7,518,100	+0.79(+1.56%)
Jul 28, 2008	50.16	51.00	49.97	50.45	7,493,074	+0.38(+0.77%)
Jul 25, 2008	49.41	50.20	48.46	50.07	5,774,761	+1.01(+2.05%)
Jul 24, 2008	51.75	52.28	48.71	49.06	8,134,174	-2.70(-5.22%)
Jul 23, 2008	52.00	52.84	51.61	51.76	7,686,451	+0.68(+1.33%)
Jul 22, 2008	51.23	51.80	50.09	51.08	8,296,142	-0.27(-0.54%)
Jul 21, 2008	49.29	51.60	48.90	51.36	8,567,055	+2.63(+5.39%)
Jul 18, 2008	49.25	50.00	48.38	48.73	7,294,035	-0.38(-0.78%)
Jul 17, 2008	47.54	49.71	47.54	49.12	9,566,674	+1.96(+4.16%)
Jul 16, 2008	47.02	47.60	45.97	47.15	13,236,502	+0.28(+0.60%)
Jul 15, 2008	48.13	48.51	46.72	46.87	8,505,581	-1.84(-3.77%)
Jul 14, 2008	47.64	48.96	47.52	48.71	7,130,468	+1.67(+3.55%)
Jul 11, 2008	47.19	48.12	46.32	47.04	6,832,764	-0.62(-1.29%)
Jul 10, 2008	46.53	47.99	46.32	47.65	9,038,304	+1.32(+2.86%)
Jul 09, 2008	49.04	49.10	46.28	46.33	11,618,848	-2.14(-4.41%)
Jul 08, 2008	50.22	50.53	48.08	48.46	12,765,079	-2.07(-4.10%)
Jul 07, 2008	49.76	51.37	49.48	50.53	7,706,291	+0.99(+2.00%)
Jul 04, 2008	50.86	51.38	49.12	49.54	7,716,489	+0.00(+0.00%)
Jul 03, 2008	50.86	51.38	49.12	49.54	7,716,489	-1.30(-2.56%)
Jul 02, 2008	53.44	53.69	50.81	50.84	8,867,666	-2.29(-4.32%)
Jul 01, 2008	51.34	53.44	50.75	53.14	9,246,647	+0.93(+1.79%)
Jun 30, 2008	51.69	52.77	51.16	52.21	6,723,105	+0.54(+1.05%)
Jun 27, 2008	51.20	52.08	50.78	51.66	13,355,462	-0.09(-0.17%)
Jun 26, 2008	52.35	52.90	50.90	51.75	10,707,633	-1.49(-2.80%)
Jun 25, 2008	54.63	55.07	53.09	53.24	9,726,695	-1.29(-2.36%)
Jun 24, 2008	55.38	56.22	54.23	54.53	7,974,411	-1.55(-2.76%)
Jun 23, 2008	55.83	56.27	54.83	56.08	6,553,363	+0.80(+1.45%)
Jun 20, 2008	56.09	56.45	54.70	55.27	7,737,827	-0.95(-1.69%)
Jun 19, 2008	56.45	56.71	56.02	56.22	4,653,065	-0.27(-0.49%)
Jun 18, 2008	56.98	57.79	56.29	56.50	6,150,426	-0.83(-1.44%)
Jun 17, 2008	58.55	58.63	57.32	57.32	5,033,987	-1.01(-1.74%)
Jun 16, 2008	56.87	58.78	56.56	58.34	8,305,644	+1.94(+3.44%)
Jun 13, 2008	56.92	57.27	55.96	56.40	8,993,129	-0.03(-0.05%)
Jun 12, 2008	57.54	58.29	55.82	56.43	9,472,357	-0.75(-1.32%)
Jun 11, 2008	59.35	59.35	56.85	57.18	8,838,249	-1.93(-3.26%)
Jun 10, 2008	59.42	59.88	58.44	59.10	6,557,656	-0.01(-0.02%)
Jun 09, 2008	59.31	59.52	58.63	59.12	5,149,633	+0.27(+0.45%)
Jun 06, 2008	59.35	60.54	58.75	58.85	8,781,947	-1.11(-1.86%)
Jun 05, 2008	58.71	60.04	58.16	59.96	7,862,296	+1.59(+2.73%)
Jun 04, 2008	58.23	59.23	58.09	58.37	4,818,295	-0.20(-0.35%)
Jun 03, 2008	58.63	58.90	57.47	58.57	8,068,328	+0.11(+0.19%)
Jun 02, 2008	58.86	59.64	58.00	58.47	5,141,382	-0.41(-0.69%)
May 30, 2008	59.17	59.54	58.75	58.87	5,275,959	+0.00(+0.00%)
May 29, 2008	59.71	59.86	58.49	58.87	7,218,175	-0.90(-1.50%)
May 28, 2008	57.94	59.96	57.58	59.77	9,001,517	+1.97(+3.41%)
May 27, 2008	58.21	58.41	56.91	57.80	6,686,296	-0.41(-0.70%)
May 26, 2008	58.37	58.93	57.21	58.21	0	+0.00(+0.00%)
May 23, 2008	58.37	58.93	57.21	58.21	5,210,006	-0.38(-0.65%)
May 22, 2008	59.19	59.62	58.06	58.59	7,489,024	-0.64(-1.08%)
May 21, 2008	59.58	60.72	59.08	59.23	8,465,636	-0.13(-0.22%)
May 20, 2008	58.31	59.71	57.84	59.36	10,487,650	+0.88(+1.50%)
May 19, 2008	60.58	60.87	58.08	58.48	12,931,760	-1.98(-3.27%)
May 16, 2008	60.61	60.90	59.91	60.46	8,285,644	-0.06(-0.10%)
May 15, 2008	59.49	60.57	59.08	60.51	18,174,238	+1.71(+2.90%)
May 14, 2008	61.76	61.88	58.44	58.81	44,606,188	-6.47(-9.91%)
May 13, 2008	65.14	65.67	64.29	65.28	7,204,261	+0.59(+0.92%)
May 12, 2008	63.33	65.06	62.63	64.68	5,919,896	+2.21(+3.55%)
May 09, 2008	62.61	62.72	61.23	62.47	4,528,053	-0.37(-0.59%)
May 08, 2008	61.86	62.84	61.57	62.84	4,240,623	+1.34(+2.18%)
May 07, 2008	62.46	63.25	61.20	61.50	4,740,779	-0.80(-1.29%)
May 06, 2008	60.58	62.39	60.58	62.30	5,040,229	+1.24(+2.03%)
May 05, 2008	61.51	62.09	59.97	61.06	5,802,454	-0.63(-1.02%)
May 02, 2008	61.95	61.95	60.49	61.69	5,578,706	+0.61(+1.00%)

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.