Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	54.83	55.06	53.51	54.14	688,097	-1.35(-2.43%)
Jul 30, 2008	52.07	55.69	52.04	55.49	419,271	+3.10(+5.92%)
Jul 29, 2008	52.39	53.16	51.65	52.39	432,521	-0.81(-1.52%)
Jul 28, 2008	53.17	53.99	51.55	53.20	597,987	+0.34(+0.64%)
Jul 25, 2008	51.73	54.35	51.52	52.86	801,365	+1.36(+2.64%)
Jul 24, 2008	52.66	52.68	50.32	51.50	723,696	-0.32(-0.62%)
Jul 23, 2008	53.03	53.13	50.90	51.82	886,965	-1.65(-3.09%)
Jul 22, 2008	55.94	56.80	53.18	53.47	608,532	-3.35(-5.90%)
Jul 21, 2008	55.53	56.82	54.40	56.82	568,269	+2.10(+3.84%)
Jul 18, 2008	54.47	55.41	53.68	54.72	885,580	+0.21(+0.39%)
Jul 17, 2008	57.13	58.46	53.95	54.51	556,068	-2.62(-4.59%)
Jul 16, 2008	58.44	58.83	55.92	57.13	497,262	-1.42(-2.43%)
Jul 15, 2008	60.09	60.13	57.33	58.55	745,437	-1.52(-2.53%)
Jul 14, 2008	57.21	60.62	57.21	60.07	812,226	+3.06(+5.37%)
Jul 11, 2008	56.57	57.71	55.61	57.01	445,398	+0.81(+1.44%)
Jul 10, 2008	53.81	56.52	52.47	56.20	696,541	+2.17(+4.02%)
Jul 09, 2008	55.63	56.68	54.02	54.03	382,953	-0.82(-1.49%)
Jul 08, 2008	56.14	56.14	53.23	54.85	724,612	-1.65(-2.92%)
Jul 07, 2008	55.64	57.75	55.16	56.50	581,257	+0.02(+0.04%)
Jul 04, 2008	59.06	59.52	55.94	56.48	589,866	+0.00(+0.00%)
Jul 03, 2008	59.06	59.52	55.94	56.48	589,866	-2.80(-4.72%)
Jul 02, 2008	62.44	63.59	59.21	59.28	661,447	-3.41(-5.44%)
Jul 01, 2008	62.75	63.55	61.41	62.69	704,134	-0.31(-0.49%)
Jun 30, 2008	64.79	64.79	62.30	63.00	554,309	-0.64(-1.01%)
Jun 27, 2008	63.64	64.89	62.60	63.64	887,132	+0.74(+1.18%)
Jun 26, 2008	62.74	64.09	61.09	62.90	538,448	+0.11(+0.18%)
Jun 25, 2008	63.39	63.39	60.52	62.79	629,762	+0.18(+0.29%)
Jun 24, 2008	64.50	65.25	62.49	62.61	725,710	-1.60(-2.49%)
Jun 23, 2008	62.01	64.21	61.74	64.21	754,849	+2.33(+3.77%)
Jun 20, 2008	62.66	62.69	61.00	61.88	602,030	-0.65(-1.04%)
Jun 19, 2008	62.30	63.66	61.87	62.53	364,895	+0.42(+0.68%)
Jun 18, 2008	62.89	63.23	60.98	62.11	321,645	-1.00(-1.58%)
Jun 17, 2008	62.25	63.11	61.82	63.11	356,592	+0.66(+1.06%)
Jun 16, 2008	61.21	62.63	60.13	62.45	352,585	+1.84(+3.04%)
Jun 13, 2008	60.50	61.13	59.57	60.61	220,451	+0.50(+0.83%)
Jun 12, 2008	61.01	61.23	60.06	60.11	256,409	-1.40(-2.28%)
Jun 11, 2008	61.80	62.73	61.34	61.51	242,553	-0.06(-0.10%)
Jun 10, 2008	61.25	62.38	60.75	61.57	466,190	-1.24(-1.97%)
Jun 09, 2008	62.49	63.75	61.88	62.81	530,670	+1.21(+1.96%)
Jun 06, 2008	60.50	62.67	60.50	61.60	871,613	+1.05(+1.73%)
Jun 05, 2008	58.03	60.69	57.93	60.55	661,941	+2.97(+5.16%)
Jun 04, 2008	57.57	58.71	57.12	57.58	742,110	-0.10(-0.17%)
Jun 03, 2008	57.75	59.38	57.35	57.68	1,515,717	-0.17(-0.29%)
Jun 02, 2008	58.23	58.72	57.15	57.85	780,980	-0.49(-0.84%)
May 30, 2008	58.66	58.81	57.44	58.34	631,329	+0.12(+0.21%)
May 29, 2008	58.58	59.14	57.81	58.22	698,834	-1.24(-2.09%)
May 28, 2008	58.69	59.56	57.68	59.46	434,991	+0.34(+0.58%)
May 27, 2008	58.65	59.62	58.65	59.12	561,393	-0.34(-0.57%)
May 26, 2008	61.66	61.83	58.78	59.46	0	+0.00(+0.00%)
May 23, 2008	61.66	61.83	58.78	59.46	483,992	-1.96(-3.19%)
May 22, 2008	63.28	63.29	60.86	61.42	670,060	-1.67(-2.65%)
May 21, 2008	61.56	65.36	61.56	63.09	1,155,113	+1.77(+2.89%)
May 20, 2008	61.15	61.73	60.36	61.32	367,539	+0.18(+0.29%)
May 19, 2008	61.88	62.09	60.59	61.14	410,861	-0.27(-0.44%)
May 16, 2008	59.67	61.51	58.63	61.41	684,383	+2.43(+4.12%)
May 15, 2008	58.81	59.10	57.59	58.98	572,593	+0.85(+1.46%)
May 14, 2008	59.05	59.53	57.78	58.13	549,721	-0.89(-1.51%)
May 13, 2008	57.74	59.16	56.95	59.02	626,208	+0.99(+1.71%)
May 12, 2008	59.30	59.85	56.81	58.03	926,279	-1.51(-2.54%)
May 09, 2008	54.50	59.66	53.25	59.54	2,544,283	-1.38(-2.27%)
May 08, 2008	59.74	61.01	58.04	60.92	673,526	+1.62(+2.73%)
May 07, 2008	59.50	60.10	58.75	59.30	522,286	-0.28(-0.47%)
May 06, 2008	57.13	59.92	57.13	59.58	565,636	+2.53(+4.43%)
May 05, 2008	57.15	58.41	57.04	57.05	317,631	-0.30(-0.52%)
May 02, 2008	56.95	57.96	56.70	57.35	449,495	+0.71(+1.25%)

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.