Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.11	37.19	35.61	35.62	21,952,360	-1.71(-4.58%)
Jul 30, 2008	35.22	37.33	34.74	37.33	27,603,816	+2.12(+6.02%)
Jul 29, 2008	35.21	35.90	34.80	35.21	17,714,826	+0.02(+0.05%)
Jul 28, 2008	35.67	36.31	35.05	35.19	16,862,962	-0.25(-0.71%)
Jul 25, 2008	35.13	36.13	34.54	35.44	18,904,986	+0.62(+1.78%)
Jul 24, 2008	36.40	37.07	34.61	34.82	31,966,472	-1.53(-4.21%)
Jul 23, 2008	37.08	37.88	36.27	36.36	37,220,292	-0.66(-1.78%)
Jul 22, 2008	38.06	38.66	36.19	37.01	39,684,548	-2.39(-6.06%)
Jul 21, 2008	38.65	39.48	37.82	39.40	18,966,070	+1.39(+3.65%)
Jul 18, 2008	36.63	39.95	35.74	38.01	48,291,404	+1.40(+3.81%)
Jul 17, 2008	37.07	38.10	35.83	36.62	28,158,004	-0.73(-1.95%)
Jul 16, 2008	38.29	38.50	36.21	37.35	34,299,536	-1.30(-3.37%)
Jul 15, 2008	40.49	41.22	38.21	38.65	26,989,912	-1.75(-4.32%)
Jul 14, 2008	40.18	40.81	39.51	40.39	17,884,864	+0.73(+1.83%)
Jul 11, 2008	39.02	40.17	38.52	39.67	24,084,458	+0.57(+1.46%)
Jul 10, 2008	38.47	39.90	37.80	39.10	28,576,842	+0.89(+2.34%)
Jul 09, 2008	39.21	40.50	38.20	38.20	30,357,978	-0.53(-1.38%)
Jul 08, 2008	39.99	40.04	37.01	38.74	38,130,744	-1.61(-4.00%)
Jul 07, 2008	39.75	41.42	39.40	40.35	29,916,416	+0.35(+0.87%)
Jul 04, 2008	39.88	40.50	38.13	40.00	22,378,170	+0.00(+0.00%)
Jul 03, 2008	39.88	40.50	38.13	40.00	22,378,170	+0.39(+0.99%)
Jul 02, 2008	42.71	43.08	39.60	39.61	43,746,884	-2.94(-6.91%)
Jul 01, 2008	42.92	43.12	41.47	42.54	27,020,494	-0.60(-1.40%)
Jun 30, 2008	43.48	44.17	42.54	43.15	19,697,610	+0.32(+0.76%)
Jun 27, 2008	42.71	43.88	42.34	42.82	28,931,092	+0.24(+0.56%)
Jun 26, 2008	43.63	44.14	42.06	42.59	26,095,566	-0.66(-1.53%)
Jun 25, 2008	42.84	43.83	41.43	43.25	25,641,324	+0.64(+1.50%)
Jun 24, 2008	43.77	43.82	42.22	42.61	28,205,682	-1.04(-2.39%)
Jun 23, 2008	43.15	43.97	42.81	43.65	16,161,197	+0.56(+1.30%)
Jun 20, 2008	44.35	44.92	42.86	43.09	22,339,374	-1.30(-2.93%)
Jun 19, 2008	45.47	45.86	44.35	44.39	22,887,702	-0.60(-1.33%)
Jun 18, 2008	45.10	45.76	44.37	44.99	23,291,306	-0.04(-0.09%)
Jun 17, 2008	46.21	46.39	44.84	45.03	22,261,130	-0.87(-1.90%)
Jun 16, 2008	45.66	46.63	45.32	45.90	23,077,256	+0.50(+1.10%)
Jun 13, 2008	43.45	45.47	43.34	45.40	24,137,170	+2.15(+4.96%)
Jun 12, 2008	44.22	44.22	42.63	43.25	24,128,110	-0.96(-2.18%)
Jun 11, 2008	44.18	45.09	43.56	44.22	24,438,106	+0.25(+0.57%)
Jun 10, 2008	44.29	45.52	42.93	43.97	47,159,632	+0.42(+0.97%)
Jun 09, 2008	43.06	43.91	42.77	43.54	19,376,646	+0.92(+2.15%)
Jun 06, 2008	43.51	44.18	42.61	42.63	22,215,766	-0.48(-1.10%)
Jun 05, 2008	41.45	43.29	41.45	43.10	22,646,378	+2.03(+4.94%)
Jun 04, 2008	41.72	42.37	40.99	41.07	25,123,938	-0.98(-2.32%)
Jun 03, 2008	42.20	42.97	41.49	42.05	19,517,440	-0.51(-1.19%)
Jun 02, 2008	42.22	43.32	42.02	42.56	18,402,572	-0.05(-0.11%)
May 30, 2008	42.26	42.93	42.00	42.60	20,335,506	+0.93(+2.24%)
May 29, 2008	43.45	43.62	41.56	41.67	34,876,136	-2.40(-5.44%)
May 28, 2008	42.80	44.07	42.12	44.07	22,364,950	+0.75(+1.74%)
May 27, 2008	42.72	43.41	42.24	43.31	22,555,426	+0.17(+0.38%)
May 26, 2008	43.82	43.84	42.35	43.15	0	+0.00(+0.00%)
May 23, 2008	43.82	43.84	42.35	43.15	22,252,534	-0.70(-1.60%)
May 22, 2008	44.74	45.59	42.94	43.85	29,099,356	-0.55(-1.24%)
May 21, 2008	46.39	46.85	44.24	44.40	30,442,018	-1.94(-4.20%)
May 20, 2008	45.45	46.39	44.63	46.34	27,790,992	+0.38(+0.83%)
May 19, 2008	45.83	46.76	45.29	45.96	34,962,416	+0.24(+0.52%)
May 16, 2008	44.43	45.84	44.20	45.72	32,955,076	+1.75(+3.98%)
May 15, 2008	43.19	44.16	43.08	43.97	28,147,072	+1.55(+3.66%)
May 14, 2008	43.45	43.96	42.34	42.42	22,555,698	-0.79(-1.83%)
May 13, 2008	41.73	43.30	41.37	43.21	23,836,164	+0.99(+2.35%)
May 12, 2008	41.72	42.43	41.11	42.22	20,519,132	+0.16(+0.39%)
May 09, 2008	43.16	43.22	41.26	42.06	21,077,700	-1.42(-3.26%)
May 08, 2008	42.66	43.96	42.40	43.47	27,580,068	+1.37(+3.24%)
May 07, 2008	42.89	43.75	41.91	42.11	24,059,108	-1.09(-2.52%)
May 06, 2008	42.03	43.68	42.03	43.20	25,391,832	+0.49(+1.15%)
May 05, 2008	42.33	42.98	41.97	42.71	25,136,130	+2.12(+5.23%)
May 02, 2008	39.95	40.90	39.35	40.59	33,352,064	+0.84(+2.10%)

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.