Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	54.85	54.85	52.83	52.96	8,727,572	-2.50(-4.51%)
Jul 30, 2008	53.94	55.53	53.49	55.46	7,772,355	+2.02(+3.77%)
Jul 29, 2008	53.44	54.62	52.80	53.44	7,209,008	+0.82(+1.56%)
Jul 28, 2008	52.31	53.19	52.11	52.62	7,185,011	+0.40(+0.77%)
Jul 25, 2008	51.53	52.35	50.54	52.22	5,537,343	+1.05(+2.05%)
Jul 24, 2008	53.97	54.52	50.80	51.17	7,799,754	-2.82(-5.22%)
Jul 23, 2008	54.23	55.10	53.83	53.98	7,370,437	+0.71(+1.33%)
Jul 22, 2008	53.43	54.02	52.24	53.27	7,955,063	-0.29(-0.54%)
Jul 21, 2008	51.40	53.81	50.99	53.56	8,214,837	+2.74(+5.39%)
Jul 18, 2008	51.36	52.14	50.46	50.82	6,994,155	-0.40(-0.78%)
Jul 17, 2008	49.58	51.84	49.58	51.22	9,173,359	+2.05(+4.16%)
Jul 16, 2008	49.04	49.64	47.94	49.18	12,692,309	+0.29(+0.60%)
Jul 15, 2008	50.19	50.59	48.72	48.88	8,155,891	-1.92(-3.77%)
Jul 14, 2008	49.68	51.05	49.56	50.80	6,837,313	+1.74(+3.55%)
Jul 11, 2008	49.21	50.19	48.31	49.05	6,551,849	-0.64(-1.29%)
Jul 10, 2008	48.53	50.05	48.31	49.70	8,666,712	+1.38(+2.86%)
Jul 09, 2008	51.14	51.21	48.26	48.32	11,141,161	-2.23(-4.41%)
Jul 08, 2008	52.38	52.70	50.14	50.54	12,240,268	-2.16(-4.10%)
Jul 07, 2008	51.89	53.58	51.60	52.70	7,389,462	+1.03(+2.00%)
Jul 04, 2008	53.04	53.58	51.22	51.67	7,399,241	+0.00(+0.00%)
Jul 03, 2008	53.04	53.58	51.22	51.67	7,399,241	-1.36(-2.56%)
Jul 02, 2008	55.73	55.99	52.99	53.02	8,503,089	-2.39(-4.32%)
Jul 01, 2008	53.54	55.73	52.93	55.42	8,866,489	+0.97(+1.79%)
Jun 30, 2008	53.91	55.03	53.36	54.44	6,446,698	+0.57(+1.05%)
Jun 27, 2008	53.39	54.32	52.96	53.88	12,806,378	-0.09(-0.17%)
Jun 26, 2008	54.59	55.17	53.08	53.97	10,267,410	-1.55(-2.80%)
Jun 25, 2008	56.97	57.43	55.36	55.52	9,326,801	-1.34(-2.36%)
Jun 24, 2008	57.75	58.63	56.56	56.87	7,646,559	-1.62(-2.76%)
Jun 23, 2008	58.23	58.68	57.18	58.48	6,283,934	+0.84(+1.45%)
Jun 20, 2008	58.50	58.87	57.04	57.64	7,419,702	-0.99(-1.69%)
Jun 19, 2008	58.87	59.15	58.42	58.63	4,461,763	-0.29(-0.49%)
Jun 18, 2008	59.42	60.26	58.70	58.92	5,897,563	-0.86(-1.44%)
Jun 17, 2008	61.06	61.14	59.77	59.78	4,827,024	-1.06(-1.74%)
Jun 16, 2008	59.31	61.31	58.98	60.84	7,964,174	+2.02(+3.44%)
Jun 13, 2008	59.37	59.73	58.36	58.81	8,623,394	-0.03(-0.05%)
Jun 12, 2008	60.01	60.79	58.21	58.84	9,082,920	-0.79(-1.32%)
Jun 11, 2008	61.89	61.89	59.29	59.63	8,474,882	-2.01(-3.26%)
Jun 10, 2008	61.97	62.45	60.95	61.64	6,288,051	-0.02(-0.02%)
Jun 09, 2008	61.86	62.07	61.14	61.65	4,937,916	+0.28(+0.46%)
Jun 06, 2008	61.89	63.14	61.27	61.37	8,420,894	-1.16(-1.86%)
Jun 05, 2008	61.22	62.62	60.65	62.54	7,539,053	+1.66(+2.73%)
Jun 04, 2008	60.72	61.77	60.58	60.88	4,620,200	-0.21(-0.35%)
Jun 03, 2008	61.14	61.43	59.94	61.09	7,736,614	+0.11(+0.19%)
Jun 02, 2008	61.39	62.20	60.48	60.97	4,930,004	-0.42(-0.69%)
May 30, 2008	61.71	62.09	61.27	61.40	5,059,048	+0.00(+0.00%)
May 29, 2008	62.27	62.42	61.00	61.40	6,921,414	-0.94(-1.50%)
May 28, 2008	60.42	62.53	60.04	62.33	8,631,438	+2.05(+3.41%)
May 27, 2008	60.70	60.91	59.35	60.28	6,411,402	-0.42(-0.70%)
May 26, 2008	60.87	61.46	59.67	60.70	0	+0.00(+0.00%)
May 23, 2008	60.87	61.46	59.67	60.70	4,995,807	-0.40(-0.65%)
May 22, 2008	61.73	62.18	60.55	61.10	7,181,128	-0.66(-1.08%)
May 21, 2008	62.14	63.33	61.61	61.77	8,117,588	-0.14(-0.22%)
May 20, 2008	60.81	62.27	60.32	61.90	10,056,471	+0.91(+1.50%)
May 19, 2008	63.18	63.48	60.57	60.99	12,400,096	-2.06(-3.27%)
May 16, 2008	63.21	63.51	62.48	63.05	7,944,996	-0.06(-0.10%)
May 15, 2008	62.05	63.17	61.61	63.11	17,427,040	+1.78(+2.90%)
May 14, 2008	64.41	64.54	60.95	61.33	42,772,292	-6.75(-9.91%)
May 13, 2008	67.93	68.48	67.04	68.08	6,908,072	+0.62(+0.92%)
May 12, 2008	66.05	67.85	65.31	67.46	5,676,511	+2.31(+3.55%)
May 09, 2008	65.30	65.41	63.86	65.15	4,341,891	-0.39(-0.59%)
May 08, 2008	64.51	65.53	64.21	65.53	4,066,278	+1.40(+2.18%)
May 07, 2008	65.14	65.96	63.82	64.14	4,545,871	-0.84(-1.29%)
May 06, 2008	63.18	65.06	63.18	64.97	4,833,010	+1.29(+2.03%)
May 05, 2008	64.14	64.75	62.54	63.68	5,563,898	-0.66(-1.02%)
May 02, 2008	64.61	64.61	63.08	64.34	5,349,348	+0.63(+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.