Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.11	45.69	44.16	44.72	131,121	-0.42(-0.93%)
Jul 30, 2008	44.80	45.80	44.45	45.14	210,278	+0.73(+1.64%)
Jul 29, 2008	44.41	44.43	41.28	44.41	224,023	+3.20(+7.77%)
Jul 28, 2008	43.12	43.78	41.10	41.21	197,274	-2.14(-4.94%)
Jul 25, 2008	43.10	43.62	42.26	43.35	301,589	+0.23(+0.53%)
Jul 24, 2008	44.16	45.15	42.77	43.12	184,823	-1.51(-3.38%)
Jul 23, 2008	44.17	45.79	43.39	44.63	100,597	+0.11(+0.25%)
Jul 22, 2008	40.84	44.61	40.84	44.52	80,630	+2.42(+5.75%)
Jul 21, 2008	42.68	42.81	41.62	42.10	64,279	-0.35(-0.82%)
Jul 18, 2008	43.34	44.58	41.81	42.45	66,274	-1.31(-2.99%)
Jul 17, 2008	42.75	44.93	42.63	43.76	102,352	+0.86(+2.00%)
Jul 16, 2008	39.26	43.02	39.18	42.90	103,198	+3.25(+8.20%)
Jul 15, 2008	38.31	41.81	36.84	39.65	164,721	+0.62(+1.59%)
Jul 14, 2008	42.34	42.34	39.01	39.03	70,716	-3.07(-7.29%)
Jul 11, 2008	41.40	43.20	40.40	42.10	137,189	+0.03(+0.07%)
Jul 10, 2008	41.65	42.58	39.17	42.07	264,691	-0.91(-2.12%)
Jul 09, 2008	47.27	47.42	42.98	42.98	178,344	-4.54(-9.55%)
Jul 08, 2008	44.71	47.60	44.56	47.52	219,925	+2.70(+6.02%)
Jul 07, 2008	46.76	47.00	44.75	44.82	134,366	-2.08(-4.43%)
Jul 04, 2008	47.87	47.88	46.70	46.90	17,800	+0.00(+0.00%)
Jul 03, 2008	47.87	47.88	46.70	46.90	17,800	-0.86(-1.80%)
Jul 02, 2008	49.93	50.32	47.65	47.76	47,691	-2.12(-4.25%)
Jul 01, 2008	49.29	50.22	47.87	49.88	64,023	+0.26(+0.52%)
Jun 30, 2008	49.57	50.64	49.00	49.62	102,250	+0.05(+0.10%)
Jun 27, 2008	50.70	50.88	49.57	49.57	189,295	-1.13(-2.23%)
Jun 26, 2008	52.00	52.49	50.50	50.70	71,010	-1.80(-3.43%)
Jun 25, 2008	53.00	54.67	52.12	52.50	67,355	-0.50(-0.94%)
Jun 24, 2008	54.00	54.50	52.90	53.00	52,015	-1.36(-2.50%)
Jun 23, 2008	54.70	55.24	54.13	54.36	38,380	-0.23(-0.42%)
Jun 20, 2008	55.88	55.95	53.94	54.59	71,892	-1.75(-3.11%)
Jun 19, 2008	55.92	56.78	55.71	56.34	40,098	+0.18(+0.32%)
Jun 18, 2008	56.16	56.72	55.12	56.16	64,666	-0.36(-0.64%)
Jun 17, 2008	60.01	60.01	56.47	56.52	34,423	-1.60(-2.75%)
Jun 16, 2008	56.61	58.48	56.41	58.12	56,101	+1.61(+2.85%)
Jun 13, 2008	56.07	57.48	55.27	56.51	72,788	+1.24(+2.24%)
Jun 12, 2008	53.50	56.42	53.07	55.27	128,480	+3.25(+6.25%)
Jun 11, 2008	55.93	55.93	51.38	52.02	922,862	-3.65(-6.56%)
Jun 10, 2008	56.29	56.39	52.00	55.67	941,327	+3.36(+6.42%)
Jun 09, 2008	52.99	53.53	51.82	52.31	369,943	+0.15(+0.29%)
Jun 06, 2008	55.44	55.44	52.16	52.16	77,489	-3.53(-6.34%)
Jun 05, 2008	54.77	56.42	54.25	55.69	1,423,469	+0.78(+1.42%)
Jun 04, 2008	53.68	55.50	52.77	54.91	1,108,756	+0.96(+1.78%)
Jun 03, 2008	53.04	54.54	52.65	53.95	69,142	+1.58(+3.02%)
Jun 02, 2008	53.22	53.26	51.67	52.37	47,351	-0.72(-1.36%)
May 30, 2008	53.93	54.27	52.86	53.09	57,650	-0.69(-1.28%)
May 29, 2008	52.84	55.37	52.84	53.78	51,716	+0.77(+1.45%)
May 28, 2008	52.96	53.27	52.37	53.01	66,214	-0.16(-0.30%)
May 27, 2008	52.35	54.28	52.02	53.17	40,922	+1.07(+2.05%)
May 26, 2008	52.14	52.62	51.77	52.10	0	+0.00(+0.00%)
May 23, 2008	52.14	52.62	51.77	52.10	45,300	-0.32(-0.61%)
May 22, 2008	51.55	52.87	51.21	52.42	49,800	+0.68(+1.31%)
May 21, 2008	52.51	52.51	51.64	51.74	53,923	-0.83(-1.58%)
May 20, 2008	53.24	53.57	51.92	52.57	43,961	-1.05(-1.96%)
May 19, 2008	52.37	54.35	52.37	53.62	55,748	+1.34(+2.56%)
May 16, 2008	52.10	52.66	51.96	52.28	41,700	+0.23(+0.44%)
May 15, 2008	51.65	52.39	51.62	52.05	40,733	+0.20(+0.39%)
May 14, 2008	51.98	53.10	51.61	51.85	60,523	-0.16(-0.31%)
May 13, 2008	53.17	53.40	51.66	52.01	58,870	-1.19(-2.24%)
May 12, 2008	50.33	53.30	49.87	53.20	74,004	+2.87(+5.70%)
May 09, 2008	48.06	50.46	48.01	50.33	31,149	+1.14(+2.32%)
May 08, 2008	49.30	49.69	48.43	49.19	76,532	+0.11(+0.22%)
May 07, 2008	50.07	50.34	49.05	49.08	59,786	-0.99(-1.98%)
May 06, 2008	49.43	50.23	48.92	50.07	44,760	+0.16(+0.32%)
May 05, 2008	50.88	51.90	49.77	49.91	72,000	-1.49(-2.90%)
May 02, 2008	49.05	52.43	49.05	51.40	163,700	+2.80(+5.76%)

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.