Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.84	35.99	34.18	34.25	3,880,344	-1.75(-4.85%)
Jul 30, 2008	35.16	36.12	34.99	35.99	3,772,365	+1.12(+3.22%)
Jul 29, 2008	33.80	35.01	33.80	34.87	5,334,334	+1.69(+5.11%)
Jul 28, 2008	33.26	34.05	33.00	33.18	3,939,994	+0.25(+0.77%)
Jul 25, 2008	33.65	34.35	32.61	32.92	4,868,035	-0.56(-1.67%)
Jul 24, 2008	37.96	38.12	33.42	33.48	4,609,825	-4.47(-11.77%)
Jul 23, 2008	38.66	40.74	37.73	37.95	4,493,975	-1.61(-4.06%)
Jul 22, 2008	39.83	39.83	37.89	39.56	3,066,772	-0.38(-0.96%)
Jul 21, 2008	39.72	40.12	39.27	39.94	3,078,233	+0.83(+2.13%)
Jul 18, 2008	39.09	40.02	38.51	39.11	3,205,129	+0.13(+0.33%)
Jul 17, 2008	39.44	40.57	38.22	38.98	4,197,239	-0.57(-1.45%)
Jul 16, 2008	39.56	39.82	37.91	39.55	3,483,499	-0.27(-0.67%)
Jul 15, 2008	39.82	40.54	39.14	39.82	5,811,127	-0.17(-0.42%)
Jul 14, 2008	40.52	41.24	38.48	39.98	6,270,522	+3.52(+9.65%)
Jul 11, 2008	37.04	37.14	35.30	36.46	2,660,814	-0.59(-1.58%)
Jul 10, 2008	36.17	37.44	35.56	37.05	3,289,772	+0.81(+2.24%)
Jul 09, 2008	37.51	38.75	36.23	36.24	2,799,724	-1.13(-3.02%)
Jul 08, 2008	37.28	37.63	35.63	37.37	3,267,404	-0.30(-0.81%)
Jul 07, 2008	38.38	39.39	36.87	37.67	3,181,241	-6.14(-14.01%)
Jul 04, 2008	43.93	45.35	42.62	43.81	2,039,558	+5.71(+14.97%)
Jul 03, 2008	38.21	39.44	37.07	38.11	2,344,472	-0.01(-0.02%)
Jul 02, 2008	42.38	42.38	38.09	38.12	4,923,268	-3.92(-9.32%)
Jul 01, 2008	42.62	42.62	40.73	42.03	3,444,147	-0.90(-2.09%)
Jun 30, 2008	43.92	44.28	42.84	42.93	2,301,667	-0.81(-1.85%)
Jun 27, 2008	42.69	44.18	42.69	43.74	2,067,896	+0.77(+1.79%)
Jun 26, 2008	43.85	43.96	42.29	42.97	3,347,628	-1.46(-3.29%)
Jun 25, 2008	44.54	44.89	43.05	44.44	2,722,260	-0.07(-0.15%)
Jun 24, 2008	45.83	45.84	44.09	44.50	2,165,657	-1.39(-3.03%)
Jun 23, 2008	45.68	46.37	45.23	45.89	3,061,801	+0.53(+1.17%)
Jun 20, 2008	45.45	46.02	44.94	45.36	3,285,630	-0.35(-0.76%)
Jun 19, 2008	46.39	46.63	45.37	45.71	2,521,630	-0.62(-1.33%)
Jun 18, 2008	46.68	47.14	45.81	46.33	2,139,836	-0.83(-1.77%)
Jun 17, 2008	47.63	48.63	47.00	47.16	1,519,439	-0.26(-0.55%)
Jun 16, 2008	47.22	47.97	46.84	47.42	2,538,751	-0.29(-0.61%)
Jun 13, 2008	45.28	47.71	45.28	47.71	3,342,105	+2.67(+5.93%)
Jun 12, 2008	45.18	46.11	44.62	45.04	3,233,297	-0.04(-0.10%)
Jun 11, 2008	46.84	47.41	45.08	45.08	4,590,079	-1.91(-4.07%)
Jun 10, 2008	48.73	48.75	46.72	46.99	5,042,570	-2.19(-4.46%)
Jun 09, 2008	48.37	49.91	48.04	49.19	3,056,002	+1.25(+2.61%)
Jun 06, 2008	49.05	49.57	47.80	47.94	3,931,848	-1.17(-2.39%)
Jun 05, 2008	49.18	49.34	47.76	49.11	4,740,863	-0.70(-1.41%)
Jun 04, 2008	50.96	51.04	49.69	49.81	2,615,939	-1.25(-2.45%)
Jun 03, 2008	52.23	53.24	50.27	51.06	3,125,733	-1.35(-2.57%)
Jun 02, 2008	53.90	54.07	51.82	52.41	3,557,511	-1.90(-3.51%)
May 30, 2008	54.42	55.42	53.35	54.32	4,289,201	+0.62(+1.15%)
May 29, 2008	55.56	55.56	53.25	53.70	4,950,608	-1.87(-3.36%)
May 28, 2008	53.08	55.66	52.14	55.57	7,502,202	+2.70(+5.11%)
May 27, 2008	54.70	54.70	52.07	52.87	3,612,743	-9.08(-14.66%)
May 26, 2008	63.49	63.49	60.64	61.95	0	+8.20(+15.25%)
May 23, 2008	55.09	55.09	52.62	53.75	3,421,495	-1.50(-2.71%)
May 22, 2008	56.50	57.07	54.66	55.25	2,649,412	-0.68(-1.21%)
May 21, 2008	58.95	59.36	55.57	55.93	2,643,460	-3.03(-5.15%)
May 20, 2008	58.81	59.24	56.90	58.96	2,328,842	-0.39(-0.66%)
May 19, 2008	58.77	61.37	58.77	59.35	3,010,261	+0.36(+0.61%)
May 16, 2008	58.13	60.25	57.65	58.99	3,868,024	+0.69(+1.18%)
May 15, 2008	54.10	58.47	53.76	58.30	4,177,244	+4.13(+7.63%)
May 14, 2008	54.86	55.90	53.92	54.17	2,728,310	-1.11(-2.01%)
May 13, 2008	54.38	55.43	53.67	55.28	1,786,806	+0.59(+1.08%)
May 12, 2008	54.46	54.83	52.74	54.69	1,948,891	+0.39(+0.72%)
May 09, 2008	54.66	55.10	53.52	54.30	1,849,785	-1.03(-1.85%)
May 08, 2008	53.82	55.50	53.44	55.33	2,521,101	+2.20(+4.15%)
May 07, 2008	53.40	54.74	52.80	53.12	3,189,094	-0.36(-0.68%)
May 06, 2008	52.18	53.61	52.02	53.48	2,347,943	+0.66(+1.24%)
May 05, 2008	51.95	53.18	51.95	52.83	1,779,470	+0.43(+0.83%)
May 02, 2008	52.39	53.18	51.40	52.39	3,244,599	+1.38(+2.70%)

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.