Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	76.22	78.15	71.49	73.06	37,218,040	-5.39(-6.87%)
Jul 30, 2008	77.25	78.90	74.27	78.45	18,923,100	+2.48(+3.26%)
Jul 29, 2008	75.97	75.97	71.01	75.97	12,258,070	+5.42(+7.68%)
Jul 28, 2008	72.41	73.60	70.25	70.55	8,924,332	-1.41(-1.96%)
Jul 25, 2008	70.54	72.35	69.07	71.96	9,662,914	+1.88(+2.68%)
Jul 24, 2008	72.92	73.73	69.96	70.08	9,156,348	-3.17(-4.33%)
Jul 23, 2008	73.50	75.00	72.60	73.25	12,485,626	-0.80(-1.08%)
Jul 22, 2008	69.60	74.23	67.90	74.05	16,351,937	+2.15(+2.99%)
Jul 21, 2008	73.91	74.94	71.57	71.90	13,215,735	-1.50(-2.04%)
Jul 18, 2008	74.24	74.49	72.12	73.40	11,656,119	-1.66(-2.21%)
Jul 17, 2008	73.70	75.06	71.35	75.06	16,816,918	+2.83(+3.92%)
Jul 16, 2008	68.33	72.56	66.51	72.23	23,112,274	+3.81(+5.57%)
Jul 15, 2008	71.26	71.31	67.29	68.42	21,066,534	-4.16(-5.73%)
Jul 14, 2008	76.09	76.18	72.50	72.58	10,670,176	-1.97(-2.64%)
Jul 11, 2008	75.60	77.45	74.00	74.55	13,660,999	-2.70(-3.50%)
Jul 10, 2008	75.76	77.62	73.89	77.25	13,202,947	+1.38(+1.82%)
Jul 09, 2008	79.00	79.10	75.40	75.87	13,830,476	-3.19(-4.03%)
Jul 08, 2008	74.89	79.50	72.25	79.06	23,950,072	+3.44(+4.55%)
Jul 07, 2008	78.50	79.94	74.00	75.62	19,986,088	-2.45(-3.14%)
Jul 04, 2008	79.36	79.81	77.25	78.07	7,189,465	+0.00(+0.00%)
Jul 03, 2008	79.36	79.81	77.25	78.07	7,189,465	-1.35(-1.70%)
Jul 02, 2008	81.90	82.40	79.30	79.42	8,454,468	-1.99(-2.44%)
Jul 01, 2008	79.64	81.41	79.20	81.41	11,230,464	+0.10(+0.12%)
Jun 30, 2008	82.01	82.84	80.30	81.31	12,325,659	-1.29(-1.56%)
Jun 27, 2008	78.80	82.87	78.55	82.60	43,613,040	+3.50(+4.42%)
Jun 26, 2008	80.60	80.74	78.02	79.10	19,140,672	-2.96(-3.61%)
Jun 25, 2008	83.36	84.42	81.86	82.06	12,678,540	-0.60(-0.73%)
Jun 24, 2008	80.06	82.94	78.51	82.66	12,472,779	+1.60(+1.97%)
Jun 23, 2008	83.85	84.35	81.02	81.06	7,535,656	-2.51(-3.00%)
Jun 20, 2008	82.97	84.50	82.75	83.57	10,636,951	-0.70(-0.83%)
Jun 19, 2008	83.48	84.40	81.62	84.27	9,231,909	+0.41(+0.49%)
Jun 18, 2008	83.72	84.70	83.44	83.86	8,435,251	-0.81(-0.96%)
Jun 17, 2008	84.10	84.98	83.68	84.67	8,319,509	+1.40(+1.68%)
Jun 16, 2008	81.48	83.50	81.10	83.27	8,596,468	+1.74(+2.13%)
Jun 13, 2008	80.26	81.81	80.15	81.53	7,672,513	+1.97(+2.48%)
Jun 12, 2008	78.95	80.77	78.55	79.56	11,130,986	+1.82(+2.34%)
Jun 11, 2008	81.00	81.00	77.60	77.74	14,251,048	-2.57(-3.20%)
Jun 10, 2008	82.25	82.87	79.61	80.31	9,014,395	-1.83(-2.23%)
Jun 09, 2008	84.00	84.95	80.56	82.14	11,282,697	-1.51(-1.81%)
Jun 06, 2008	85.90	85.99	83.55	83.65	10,439,200	-3.59(-4.12%)
Jun 05, 2008	86.46	87.24	85.59	87.24	6,746,627	+1.76(+2.06%)
Jun 04, 2008	87.08	88.10	85.28	85.48	10,171,291	-2.08(-2.38%)
Jun 03, 2008	87.01	87.95	86.03	87.56	12,104,505	+1.49(+1.73%)
Jun 02, 2008	86.21	86.95	84.60	86.07	9,201,174	-0.29(-0.34%)
May 30, 2008	86.02	87.56	85.81	86.36	18,004,930	+1.11(+1.30%)
May 29, 2008	83.43	86.95	83.01	85.25	25,141,992	+3.33(+4.06%)
May 28, 2008	80.29	81.95	79.55	81.92	13,250,924	+3.18(+4.04%)
May 27, 2008	76.92	78.88	74.36	78.74	15,695,195	+2.39(+3.13%)
May 26, 2008	75.84	77.31	75.12	76.35	0	+0.00(+0.00%)
May 23, 2008	75.84	77.31	75.12	76.35	10,550,290	-0.96(-1.24%)
May 22, 2008	80.57	80.60	76.16	77.31	21,322,494	-3.54(-4.38%)
May 21, 2008	82.68	83.43	80.52	80.85	10,448,245	-1.89(-2.28%)
May 20, 2008	82.88	83.84	81.91	82.74	10,175,461	-0.58(-0.70%)
May 19, 2008	82.27	84.74	82.15	83.32	11,406,078	+0.95(+1.15%)
May 16, 2008	82.71	82.85	81.26	82.37	8,501,227	+0.12(+0.15%)
May 15, 2008	82.53	82.93	81.11	82.25	9,172,559	+0.02(+0.02%)
May 14, 2008	83.30	84.35	81.45	82.23	12,839,146	-0.15(-0.18%)
May 13, 2008	81.83	83.50	80.79	82.38	13,312,801	+0.48(+0.59%)
May 12, 2008	83.65	84.48	78.10	81.90	36,876,280	-0.96(-1.16%)
May 09, 2008	85.81	86.67	82.52	82.86	23,532,668	-4.44(-5.09%)
May 08, 2008	89.50	89.75	85.94	87.30	23,210,856	-1.20(-1.36%)
May 07, 2008	88.83	89.84	87.66	88.50	25,102,184	+0.97(+1.11%)
May 06, 2008	85.47	88.15	84.75	87.53	18,967,076	+2.47(+2.90%)
May 05, 2008	82.85	85.50	80.82	85.06	17,562,406	+2.31(+2.79%)
May 02, 2008	87.29	87.50	81.00	82.75	34,141,980	-2.65(-3.10%)

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.