Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.61	48.03	46.66	46.80	70,240,824	-2.30(-4.68%)
Jul 30, 2008	47.07	49.32	46.86	49.10	62,251,496	+2.02(+4.30%)
Jul 29, 2008	47.07	47.25	46.40	47.07	44,421,796	+0.13(+0.27%)
Jul 28, 2008	47.64	47.85	46.93	46.94	41,277,940	-0.59(-1.25%)
Jul 25, 2008	47.14	47.95	46.99	47.54	47,259,332	+0.52(+1.11%)
Jul 24, 2008	47.25	47.68	46.39	47.01	63,154,684	-0.11(-0.23%)
Jul 23, 2008	48.28	48.29	46.90	47.12	53,313,580	-1.09(-2.26%)
Jul 22, 2008	48.04	48.43	47.46	48.21	47,925,576	-0.07(-0.14%)
Jul 21, 2008	47.62	48.28	47.19	48.28	42,632,300	+0.84(+1.77%)
Jul 18, 2008	46.91	47.44	46.51	47.44	62,110,436	+0.70(+1.51%)
Jul 17, 2008	47.30	47.59	46.02	46.74	67,336,904	-0.28(-0.59%)
Jul 16, 2008	47.65	47.71	46.20	47.02	69,448,352	-0.80(-1.68%)
Jul 15, 2008	49.84	49.85	47.64	47.82	58,922,436	-1.88(-3.78%)
Jul 14, 2008	50.04	50.31	49.15	49.70	37,041,628	-0.03(-0.07%)
Jul 11, 2008	50.20	50.41	49.06	49.74	50,577,520	-0.34(-0.67%)
Jul 10, 2008	49.05	50.07	48.74	50.07	53,197,224	+1.02(+2.08%)
Jul 09, 2008	50.13	50.74	48.95	49.06	49,981,816	-0.95(-1.90%)
Jul 08, 2008	50.11	50.50	49.38	50.00	61,710,600	-0.59(-1.16%)
Jul 07, 2008	51.12	51.71	50.26	50.59	50,945,972	-0.77(-1.50%)
Jul 04, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.00(+0.00%)
Jul 03, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.50(+0.98%)
Jul 02, 2008	51.49	52.15	50.76	50.86	58,913,944	-0.55(-1.06%)
Jul 01, 2008	51.13	51.41	50.48	51.41	44,728,420	+0.13(+0.25%)
Jun 30, 2008	50.51	51.32	50.51	51.28	46,204,168	+0.92(+1.83%)
Jun 27, 2008	50.53	50.93	50.12	50.36	48,609,408	+0.08(+0.16%)
Jun 26, 2008	51.02	51.51	50.25	50.28	45,269,080	-0.69(-1.36%)
Jun 25, 2008	50.77	51.49	50.01	50.97	46,557,752	+0.40(+0.78%)
Jun 24, 2008	50.93	51.20	50.24	50.57	37,100,024	-0.45(-0.89%)
Jun 23, 2008	49.52	51.03	49.51	51.03	40,562,060	+1.62(+3.29%)
Jun 20, 2008	50.21	50.29	49.32	49.40	62,190,960	-0.51(-1.03%)
Jun 19, 2008	51.23	51.32	49.75	49.92	45,723,628	-1.19(-2.32%)
Jun 18, 2008	51.25	51.59	50.74	51.10	40,387,828	-0.46(-0.89%)
Jun 17, 2008	51.13	51.78	50.90	51.56	37,856,196	+0.37(+0.72%)
Jun 16, 2008	51.49	51.62	51.08	51.20	31,802,308	-0.22(-0.42%)
Jun 13, 2008	50.35	51.44	50.23	51.41	36,178,988	+0.76(+1.49%)
Jun 12, 2008	51.19	51.45	50.52	50.66	55,451,096	-0.90(-1.75%)
Jun 11, 2008	51.67	52.02	51.07	51.56	41,393,900	+0.42(+0.82%)
Jun 10, 2008	51.19	51.78	50.52	51.14	46,885,596	-0.69(-1.32%)
Jun 09, 2008	50.98	51.86	50.71	51.83	41,647,960	+1.33(+2.63%)
Jun 06, 2008	52.24	52.66	50.43	50.50	58,994,804	-1.47(-2.82%)
Jun 05, 2008	50.18	51.96	50.11	51.96	52,025,128	+2.07(+4.15%)
Jun 04, 2008	49.63	50.46	49.46	49.89	58,624,592	+0.02(+0.05%)
Jun 03, 2008	51.02	51.35	49.81	49.87	54,116,536	-1.22(-2.39%)
Jun 02, 2008	51.25	51.62	50.87	51.09	44,614,980	-0.55(-1.07%)
May 30, 2008	52.12	52.28	51.45	51.64	46,619,432	-0.34(-0.66%)
May 29, 2008	52.29	52.67	51.93	51.99	42,437,356	-0.63(-1.19%)
May 28, 2008	51.86	52.70	51.71	52.62	38,367,476	+0.37(+0.70%)
May 27, 2008	52.39	52.45	51.80	52.25	44,489,192	-0.52(-0.99%)
May 26, 2008	53.90	54.09	52.75	52.77	0	+0.00(+0.00%)
May 23, 2008	53.90	54.09	52.75	52.77	43,565,612	-1.05(-1.96%)
May 22, 2008	54.55	54.86	53.77	53.83	55,069,568	-0.67(-1.24%)
May 21, 2008	55.06	55.93	54.38	54.50	74,284,096	-0.52(-0.94%)
May 20, 2008	54.97	55.21	54.65	55.02	46,235,184	+0.12(+0.21%)
May 19, 2008	54.06	55.04	53.82	54.90	43,316,652	+0.98(+1.82%)
May 16, 2008	53.44	54.08	53.30	53.92	51,250,144	+0.80(+1.50%)
May 15, 2008	52.56	53.12	52.34	53.12	48,797,808	+0.81(+1.55%)
May 14, 2008	52.28	52.94	52.13	52.31	41,556,368	+0.13(+0.26%)
May 13, 2008	51.71	52.34	51.51	52.18	36,375,460	+0.29(+0.55%)
May 12, 2008	51.45	52.06	50.97	51.89	39,620,576	+0.22(+0.42%)
May 09, 2008	52.00	52.13	51.19	51.68	41,341,964	-0.65(-1.23%)
May 08, 2008	51.78	52.34	51.51	52.33	41,818,864	+0.65(+1.25%)
May 07, 2008	52.41	52.47	51.59	51.68	47,403,152	-0.73(-1.39%)
May 06, 2008	51.95	52.59	51.78	52.41	48,226,780	+0.33(+0.63%)
May 05, 2008	52.19	52.69	51.94	52.08	36,562,872	-0.06(-0.11%)
May 02, 2008	52.40	52.68	51.85	52.14	47,265,268	-0.05(-0.10%)

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.