Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.44	38.84	36.12	36.31	11,926,749	+0.58(+1.62%)
Jul 30, 2008	32.47	36.01	31.61	35.73	8,180,975	+2.75(+8.34%)
Jul 29, 2008	33.54	33.54	31.56	32.98	8,089,169	-0.79(-2.34%)
Jul 28, 2008	34.10	35.27	33.13	33.77	5,858,303	-0.23(-0.68%)
Jul 25, 2008	33.34	35.79	33.34	34.00	9,933,178	+1.02(+3.09%)
Jul 24, 2008	33.92	34.74	31.19	32.98	14,292,862	-0.91(-2.69%)
Jul 23, 2008	36.35	36.76	33.50	33.89	11,696,834	-2.74(-7.48%)
Jul 22, 2008	40.41	40.41	36.31	36.63	11,114,804	-4.19(-10.26%)
Jul 21, 2008	38.57	40.95	37.87	40.82	4,704,538	+2.29(+5.94%)
Jul 18, 2008	37.15	40.20	37.15	38.53	5,853,907	+0.58(+1.53%)
Jul 17, 2008	41.57	41.57	36.86	37.95	9,457,403	-2.76(-6.78%)
Jul 16, 2008	41.94	42.10	38.73	40.71	7,043,291	-0.14(-0.34%)
Jul 15, 2008	42.30	43.82	40.34	40.85	5,010,451	-1.82(-4.27%)
Jul 14, 2008	42.61	43.75	42.05	42.67	3,494,286	+0.03(+0.07%)
Jul 11, 2008	43.49	44.11	41.38	42.64	4,499,997	-0.05(-0.12%)
Jul 10, 2008	40.00	42.75	39.82	42.69	5,166,173	+2.86(+7.18%)
Jul 09, 2008	41.59	43.73	39.73	39.83	6,592,150	-1.79(-4.30%)
Jul 08, 2008	41.36	41.73	38.25	41.62	9,134,844	-0.89(-2.09%)
Jul 07, 2008	44.78	45.64	40.83	42.51	9,116,209	-2.53(-5.62%)
Jul 04, 2008	47.34	49.90	44.10	45.04	4,909,750	+0.00(+0.00%)
Jul 03, 2008	47.34	49.90	44.10	45.04	4,909,750	-2.57(-5.40%)
Jul 02, 2008	49.75	52.69	47.58	47.61	7,871,207	-0.92(-1.90%)
Jul 01, 2008	47.33	48.97	47.19	48.53	5,992,580	+0.92(+1.93%)
Jun 30, 2008	46.83	47.93	46.40	47.61	6,303,955	+0.99(+2.12%)
Jun 27, 2008	45.36	47.19	45.36	46.62	5,013,282	+1.26(+2.78%)
Jun 26, 2008	45.67	46.49	44.10	45.36	5,930,032	-0.27(-0.59%)
Jun 25, 2008	47.14	47.60	44.40	45.63	7,055,732	-1.60(-3.39%)
Jun 24, 2008	47.53	48.42	47.10	47.23	4,842,375	-0.94(-1.95%)
Jun 23, 2008	45.82	48.38	45.61	48.17	4,953,445	+2.60(+5.71%)
Jun 20, 2008	46.13	46.50	45.10	45.57	6,466,550	+1.00(+2.24%)
Jun 19, 2008	47.10	48.00	44.04	44.57	7,665,281	-1.65(-3.57%)
Jun 18, 2008	46.94	46.94	45.37	46.22	7,949,332	-0.23(-0.50%)
Jun 17, 2008	46.33	47.02	46.11	46.45	6,522,286	+0.35(+0.76%)
Jun 16, 2008	47.28	47.52	45.65	46.10	8,094,502	-0.53(-1.14%)
Jun 13, 2008	46.80	47.36	45.76	46.63	5,496,401	-0.13(-0.28%)
Jun 12, 2008	48.20	48.26	46.59	46.76	6,049,559	-1.57(-3.25%)
Jun 11, 2008	47.86	49.03	47.55	48.33	4,095,998	+0.59(+1.24%)
Jun 10, 2008	47.39	49.24	46.80	47.74	7,187,264	-0.95(-1.95%)
Jun 09, 2008	46.72	48.79	46.00	48.69	5,902,282	+2.71(+5.89%)
Jun 06, 2008	46.84	47.49	45.95	45.98	8,345,276	-0.06(-0.13%)
Jun 05, 2008	45.82	47.13	45.20	46.04	58,487,744	+1.58(+3.55%)
Jun 04, 2008	43.81	45.60	43.58	44.46	4,471,719	+0.22(+0.50%)
Jun 03, 2008	45.70	46.10	43.84	44.24	4,658,532	-0.55(-1.23%)
Jun 02, 2008	44.29	45.82	44.20	44.79	4,048,289	+0.45(+1.01%)
May 30, 2008	43.45	44.72	42.92	44.34	4,756,860	+0.84(+1.93%)
May 29, 2008	44.42	45.06	43.38	43.50	4,273,753	-1.56(-3.46%)
May 28, 2008	44.63	45.06	43.57	45.06	6,792,978	+1.23(+2.81%)
May 27, 2008	44.30	44.88	43.50	43.83	3,485,549	-1.22(-2.71%)
May 26, 2008	45.81	46.47	43.37	45.05	0	+0.00(+0.00%)
May 23, 2008	45.81	46.47	43.37	45.05	4,458,461	-0.44(-0.97%)
May 22, 2008	45.91	46.71	44.56	45.49	4,297,733	-0.35(-0.76%)
May 21, 2008	48.49	50.00	45.56	45.84	5,407,130	-2.01(-4.20%)
May 20, 2008	46.37	47.97	46.26	47.85	3,097,771	+1.98(+4.32%)
May 19, 2008	46.51	47.28	45.51	45.87	3,247,188	-0.25(-0.54%)
May 16, 2008	45.97	46.70	45.28	46.12	3,734,001	+1.01(+2.24%)
May 15, 2008	45.15	45.81	43.76	45.11	5,080,423	+0.74(+1.67%)
May 14, 2008	45.16	45.74	44.16	44.37	4,094,656	-0.45(-1.00%)
May 13, 2008	43.88	44.91	43.12	44.82	3,822,468	+0.86(+1.96%)
May 12, 2008	44.85	45.05	43.70	43.96	3,988,967	-1.44(-3.17%)
May 09, 2008	46.30	46.38	44.67	45.40	3,329,579	-0.17(-0.37%)
May 08, 2008	44.62	45.67	43.76	45.57	4,547,877	+1.44(+3.26%)
May 07, 2008	45.80	45.95	43.65	44.13	4,757,919	-0.27(-0.61%)
May 06, 2008	43.49	44.69	42.93	44.40	3,320,116	+1.27(+2.94%)
May 05, 2008	42.67	43.24	42.05	43.13	3,174,918	+1.18(+2.81%)
May 02, 2008	41.16	42.76	41.07	41.95	2,999,386	+1.05(+2.57%)

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.