Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.49	45.93	44.46	44.65	28,656,946	-1.43(-3.09%)
Jul 30, 2008	43.88	46.16	43.52	46.07	32,764,648	+2.33(+5.34%)
Jul 29, 2008	43.74	44.19	43.01	43.74	26,678,184	+0.18(+0.42%)
Jul 28, 2008	43.75	44.07	43.36	43.55	20,769,362	-0.04(-0.08%)
Jul 25, 2008	43.32	44.33	43.24	43.59	27,321,608	+0.30(+0.68%)
Jul 24, 2008	43.64	44.08	43.05	43.29	35,912,464	-0.34(-0.79%)
Jul 23, 2008	45.27	45.31	43.47	43.64	36,180,948	-1.57(-3.48%)
Jul 22, 2008	45.68	46.20	44.95	45.21	28,553,802	-0.68(-1.47%)
Jul 21, 2008	45.71	45.91	45.13	45.89	31,490,550	+0.45(+1.00%)
Jul 18, 2008	45.37	45.98	44.98	45.43	30,575,046	+0.20(+0.44%)
Jul 17, 2008	45.48	45.80	44.33	45.23	38,893,800	-0.38(-0.83%)
Jul 16, 2008	47.17	47.31	45.44	45.61	38,264,336	-1.60(-3.39%)
Jul 15, 2008	48.70	49.02	47.06	47.21	28,907,392	-1.78(-3.64%)
Jul 14, 2008	48.90	49.27	48.31	49.00	22,130,924	+0.29(+0.60%)
Jul 11, 2008	50.14	50.47	48.13	48.71	32,921,936	-2.11(-4.16%)
Jul 10, 2008	49.49	50.82	48.85	50.82	34,287,740	+1.24(+2.49%)
Jul 09, 2008	50.84	51.10	49.49	49.58	27,078,346	-0.99(-1.96%)
Jul 08, 2008	50.72	51.23	49.92	50.57	36,859,284	-0.54(-1.06%)
Jul 07, 2008	51.80	52.45	50.58	51.12	28,934,376	-0.96(-1.84%)
Jul 04, 2008	51.63	52.50	51.21	52.07	17,809,266	+0.00(+0.00%)
Jul 03, 2008	51.63	52.50	51.21	52.07	17,809,266	+0.64(+1.24%)
Jul 02, 2008	52.32	52.80	51.30	51.44	33,297,082	-0.88(-1.68%)
Jul 01, 2008	51.88	52.59	51.60	52.31	25,440,606	-0.03(-0.05%)
Jun 30, 2008	51.90	52.54	51.48	52.34	23,375,348	+0.70(+1.36%)
Jun 27, 2008	51.39	52.44	51.39	51.64	32,339,146	+0.21(+0.40%)
Jun 26, 2008	52.34	52.91	51.43	51.43	27,702,558	-1.03(-1.96%)
Jun 25, 2008	52.17	52.89	51.40	52.46	26,862,832	+0.38(+0.73%)
Jun 24, 2008	52.05	52.55	51.75	52.08	19,860,608	-0.22(-0.42%)
Jun 23, 2008	50.70	52.31	50.70	52.30	23,071,594	+1.29(+2.53%)
Jun 20, 2008	51.38	51.78	50.73	51.01	28,466,842	-0.13(-0.25%)
Jun 19, 2008	52.57	52.82	51.14	51.14	29,062,080	-1.27(-2.42%)
Jun 18, 2008	52.76	52.96	51.65	52.41	24,657,146	-0.59(-1.11%)
Jun 17, 2008	52.69	53.27	52.30	52.99	17,358,322	+0.46(+0.88%)
Jun 16, 2008	52.54	53.27	52.33	52.53	14,310,014	+0.05(+0.09%)
Jun 13, 2008	51.45	52.65	51.22	52.48	17,724,314	+0.71(+1.37%)
Jun 12, 2008	52.20	52.20	51.51	51.77	25,162,836	-0.72(-1.37%)
Jun 11, 2008	52.56	52.79	51.88	52.49	21,149,472	+0.34(+0.65%)
Jun 10, 2008	52.65	53.43	51.56	52.15	29,306,708	-1.28(-2.39%)
Jun 09, 2008	52.77	53.48	52.53	53.43	21,848,892	+0.90(+1.71%)
Jun 06, 2008	53.12	53.93	51.93	52.53	35,183,736	-0.26(-0.49%)
Jun 05, 2008	50.90	52.92	50.90	52.79	26,364,710	+2.09(+4.11%)
Jun 04, 2008	51.31	51.59	50.44	50.71	26,043,980	-0.96(-1.86%)
Jun 03, 2008	52.29	52.91	51.55	51.67	26,591,846	-0.80(-1.52%)
Jun 02, 2008	52.17	52.64	51.65	52.46	22,068,088	+0.12(+0.22%)
May 30, 2008	52.34	52.53	51.93	52.35	22,509,030	+0.15(+0.29%)
May 29, 2008	52.82	53.06	52.18	52.20	24,939,200	-0.82(-1.55%)
May 28, 2008	52.20	53.10	52.04	53.02	19,894,974	+0.44(+0.84%)
May 27, 2008	52.77	52.95	52.04	52.58	24,288,140	-0.61(-1.14%)
May 26, 2008	53.92	54.16	53.06	53.18	0	+0.00(+0.00%)
May 23, 2008	53.92	54.16	53.06	53.18	21,750,884	-0.62(-1.16%)
May 22, 2008	54.30	54.60	53.71	53.81	32,925,932	-0.59(-1.08%)
May 21, 2008	54.51	55.24	54.22	54.39	41,658,692	-0.04(-0.07%)
May 20, 2008	54.25	54.51	53.97	54.43	30,818,586	+0.47(+0.87%)
May 19, 2008	53.12	54.28	53.01	53.96	24,452,752	+0.96(+1.81%)
May 16, 2008	52.28	53.05	52.21	53.00	30,877,072	+1.00(+1.92%)
May 15, 2008	51.99	52.06	51.43	52.00	25,445,274	+0.41(+0.79%)
May 14, 2008	51.73	52.27	51.48	51.59	25,382,582	-0.01(-0.01%)
May 13, 2008	51.44	51.73	50.85	51.60	20,141,088	+0.20(+0.38%)
May 12, 2008	51.32	51.52	50.93	51.40	17,755,100	-0.02(-0.03%)
May 09, 2008	51.48	51.69	50.79	51.42	21,422,836	-0.03(-0.05%)
May 08, 2008	50.42	51.66	50.32	51.45	28,551,742	+1.14(+2.27%)
May 07, 2008	51.09	51.11	50.23	50.31	28,245,278	-0.84(-1.64%)
May 06, 2008	50.21	51.20	50.21	51.14	20,624,358	+0.66(+1.31%)
May 05, 2008	50.33	51.14	50.28	50.48	17,158,512	+0.16(+0.31%)
May 02, 2008	50.44	50.61	49.97	50.33	19,525,898	+0.20(+0.40%)

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.