Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	36.68	39.79	36.01	39.33	914,986	+2.53(+6.88%)
Jul 30, 2008	36.32	37.15	35.86	36.80	399,699	+0.57(+1.57%)
Jul 29, 2008	36.23	37.73	36.00	36.23	403,203	-0.23(-0.63%)
Jul 28, 2008	36.23	37.79	36.00	36.46	699,781	+0.30(+0.83%)
Jul 25, 2008	36.94	37.17	36.06	36.16	523,332	-0.73(-1.98%)
Jul 24, 2008	38.06	38.06	36.36	36.89	835,227	-1.31(-3.43%)
Jul 23, 2008	36.60	38.50	36.13	38.20	1,461,532	+1.95(+5.38%)
Jul 22, 2008	33.15	38.97	32.66	36.25	3,729,206	+7.02(+24.02%)
Jul 21, 2008	31.59	31.68	29.16	29.23	1,098,974	-2.33(-7.38%)
Jul 18, 2008	30.20	31.93	29.84	31.56	1,229,096	+1.01(+3.31%)
Jul 17, 2008	27.07	30.55	27.00	30.55	1,846,893	+3.92(+14.72%)
Jul 16, 2008	30.72	30.84	26.30	26.63	2,133,531	-4.38(-14.12%)
Jul 15, 2008	30.37	31.24	29.37	31.01	827,068	+0.34(+1.11%)
Jul 14, 2008	29.26	30.93	29.26	30.67	902,658	+1.44(+4.93%)
Jul 11, 2008	29.76	30.90	29.00	29.23	1,842,513	-2.83(-8.83%)
Jul 10, 2008	36.05	36.05	31.18	32.06	2,680,959	-4.64(-12.64%)
Jul 09, 2008	36.28	37.92	36.26	36.70	633,906	+0.51(+1.41%)
Jul 08, 2008	36.15	36.37	35.54	36.19	862,690	+0.19(+0.53%)
Jul 07, 2008	36.99	37.44	35.17	36.00	1,090,564	-0.39(-1.07%)
Jul 04, 2008	36.09	36.39	34.74	36.39	677,763	+0.00(+0.00%)
Jul 03, 2008	36.09	36.39	34.74	36.39	677,763	+0.15(+0.41%)
Jul 02, 2008	36.93	37.26	35.94	36.24	1,040,802	-0.11(-0.30%)
Jul 01, 2008	36.07	37.55	36.00	36.35	1,238,036	+0.20(+0.55%)
Jun 30, 2008	35.70	36.87	35.70	36.15	894,460	+0.45(+1.26%)
Jun 27, 2008	35.89	35.94	34.01	35.70	835,009	+0.11(+0.31%)
Jun 26, 2008	37.30	37.51	35.57	35.59	827,881	-1.71(-4.58%)
Jun 25, 2008	37.43	38.28	36.65	37.30	590,994	+0.24(+0.65%)
Jun 24, 2008	36.58	38.20	36.51	37.06	1,223,510	+0.10(+0.27%)
Jun 23, 2008	40.94	41.10	36.79	36.96	1,133,386	-3.79(-9.30%)
Jun 20, 2008	40.02	41.56	39.02	40.75	1,055,955	+0.47(+1.17%)
Jun 19, 2008	44.79	45.35	40.28	40.28	2,373,227	-7.65(-15.96%)
Jun 18, 2008	49.00	49.00	47.92	47.93	219,224	-0.57(-1.18%)
Jun 17, 2008	48.69	48.96	48.40	48.50	235,204	-0.03(-0.06%)
Jun 16, 2008	47.09	48.71	47.09	48.53	272,816	+0.96(+2.02%)
Jun 13, 2008	48.48	48.48	46.45	47.57	679,456	-0.33(-0.69%)
Jun 12, 2008	49.23	49.54	47.60	47.90	770,090	-1.46(-2.96%)
Jun 11, 2008	49.94	49.94	48.51	49.36	363,516	-0.54(-1.08%)
Jun 10, 2008	49.57	50.19	49.42	49.90	454,890	-0.44(-0.87%)
Jun 09, 2008	51.32	51.88	49.73	50.34	539,699	-0.97(-1.89%)
Jun 06, 2008	52.67	53.07	51.08	51.31	548,950	-2.19(-4.09%)
Jun 05, 2008	53.32	53.70	52.41	53.50	453,566	+0.29(+0.55%)
Jun 04, 2008	53.29	53.66	52.56	53.21	361,829	+0.01(+0.02%)
Jun 03, 2008	53.00	53.76	52.71	53.20	528,986	+0.70(+1.33%)
Jun 02, 2008	55.48	55.73	51.42	52.50	912,683	-2.68(-4.86%)
May 30, 2008	53.35	55.41	53.29	55.18	670,779	+2.28(+4.31%)
May 29, 2008	52.80	53.50	52.69	52.90	518,793	+0.21(+0.40%)
May 28, 2008	52.31	52.91	51.92	52.69	400,984	+0.32(+0.61%)
May 27, 2008	52.30	52.51	51.84	52.37	273,481	-0.13(-0.25%)
May 26, 2008	53.17	53.49	51.81	52.50	0	+0.00(+0.00%)
May 23, 2008	53.17	53.49	51.81	52.50	613,589	-0.50(-0.94%)
May 22, 2008	51.77	53.19	51.20	53.00	569,416	+1.13(+2.18%)
May 21, 2008	52.05	53.04	51.23	51.87	835,037	+0.10(+0.19%)
May 20, 2008	50.55	52.31	50.07	51.77	651,282	+0.67(+1.31%)
May 19, 2008	51.24	51.98	50.46	51.10	627,794	-0.18(-0.35%)
May 16, 2008	50.00	51.95	49.64	51.28	1,763,219	+0.79(+1.56%)
May 15, 2008	48.58	50.93	48.55	50.49	1,503,358	+1.44(+2.94%)
May 14, 2008	47.46	49.73	47.04	49.05	1,337,063	-0.32(-0.65%)
May 13, 2008	49.00	49.90	48.33	49.37	822,251	+0.06(+0.12%)
May 12, 2008	47.99	49.80	46.86	49.31	1,621,637	+1.31(+2.73%)
May 09, 2008	48.79	49.00	47.07	48.00	1,021,056	-0.84(-1.72%)
May 08, 2008	46.40	50.94	46.20	48.84	2,556,309	+2.35(+5.05%)
May 07, 2008	43.94	47.00	43.68	46.49	1,004,840	+2.82(+6.46%)
May 06, 2008	43.11	43.84	42.67	43.67	426,086	+0.56(+1.30%)
May 05, 2008	42.40	43.18	41.83	43.11	472,998	+0.61(+1.44%)
May 02, 2008	43.11	43.71	42.40	42.50	751,558	-0.51(-1.19%)

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.