Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	70.24	71.85	69.85	70.87	16,930,954	-0.56(-0.79%)
Jul 30, 2008	67.09	71.44	66.62	71.44	18,852,200	+4.31(+6.42%)
Jul 29, 2008	68.26	68.45	66.65	67.13	15,266,301	-0.98(-1.44%)
Jul 28, 2008	69.06	69.62	68.02	68.11	11,510,555	-0.92(-1.33%)
Jul 25, 2008	69.73	70.43	68.17	69.03	14,190,042	-0.22(-0.31%)
Jul 24, 2008	70.45	71.40	68.02	69.25	24,738,006	-0.89(-1.26%)
Jul 23, 2008	72.49	72.62	69.12	70.13	23,202,470	-2.48(-3.41%)
Jul 22, 2008	74.06	75.34	71.93	72.61	16,270,447	-1.39(-1.88%)
Jul 21, 2008	70.80	74.00	70.59	74.00	17,644,280	+3.86(+5.50%)
Jul 18, 2008	69.66	71.64	68.92	70.14	28,609,972	+2.63(+3.90%)
Jul 17, 2008	68.20	69.68	65.96	67.51	27,616,472	+0.64(+0.96%)
Jul 16, 2008	67.63	68.35	64.97	66.87	19,032,578	-1.01(-1.49%)
Jul 15, 2008	70.58	71.32	67.52	67.88	16,044,561	-3.13(-4.40%)
Jul 14, 2008	68.85	71.85	68.85	71.01	12,248,653	+1.83(+2.65%)
Jul 11, 2008	68.91	70.84	68.26	69.17	13,099,318	-0.05(-0.07%)
Jul 10, 2008	67.97	69.35	66.05	69.22	15,434,483	+1.40(+2.06%)
Jul 09, 2008	68.40	70.36	67.66	67.82	17,246,624	+0.73(+1.08%)
Jul 08, 2008	68.85	68.91	65.70	67.10	20,419,838	-2.32(-3.34%)
Jul 07, 2008	70.43	71.14	68.54	69.42	13,946,079	-1.65(-2.33%)
Jul 04, 2008	72.55	73.17	69.76	71.07	12,100,192	+0.00(+0.00%)
Jul 03, 2008	72.55	73.17	69.76	71.07	12,100,192	-1.03(-1.43%)
Jul 02, 2008	76.98	78.09	72.01	72.10	16,260,540	-4.53(-5.92%)
Jul 01, 2008	74.74	76.84	73.73	76.63	17,081,378	+1.70(+2.26%)
Jun 30, 2008	74.13	75.79	74.13	74.94	11,542,107	+1.07(+1.44%)
Jun 27, 2008	73.47	74.87	73.13	73.87	12,367,268	+0.62(+0.85%)
Jun 26, 2008	73.47	74.77	71.68	73.25	11,937,540	-0.15(-0.20%)
Jun 25, 2008	74.90	75.06	71.24	73.40	15,436,823	-1.07(-1.44%)
Jun 24, 2008	75.19	76.81	74.17	74.47	14,692,614	-1.16(-1.53%)
Jun 23, 2008	72.55	75.68	72.34	75.63	15,081,292	+3.01(+4.15%)
Jun 20, 2008	73.86	74.22	72.32	72.62	12,318,876	-0.51(-0.70%)
Jun 19, 2008	74.05	75.22	73.03	73.13	16,383,434	-0.06(-0.09%)
Jun 18, 2008	72.06	73.66	71.85	73.19	13,787,427	+1.01(+1.40%)
Jun 17, 2008	69.83	72.46	69.76	72.18	9,856,945	+1.81(+2.58%)
Jun 16, 2008	70.06	71.03	69.76	70.36	8,053,002	+0.82(+1.18%)
Jun 13, 2008	68.71	70.22	68.54	69.54	8,124,594	+0.61(+0.88%)
Jun 12, 2008	69.77	70.06	68.51	68.93	12,986,505	-1.73(-2.45%)
Jun 11, 2008	71.65	71.94	69.83	70.66	9,673,682	-0.73(-1.02%)
Jun 10, 2008	71.70	73.17	70.52	71.39	11,181,405	-1.72(-2.36%)
Jun 09, 2008	71.61	73.52	71.01	73.11	10,117,310	+2.00(+2.82%)
Jun 06, 2008	73.71	75.74	71.04	71.11	18,781,632	-2.13(-2.91%)
Jun 05, 2008	69.32	73.24	69.32	73.24	11,144,182	+4.07(+5.89%)
Jun 04, 2008	68.72	70.44	68.70	69.16	12,020,683	+0.12(+0.17%)
Jun 03, 2008	69.53	70.61	68.91	69.05	11,571,045	-0.89(-1.28%)
Jun 02, 2008	70.13	71.12	69.09	69.94	8,614,665	-0.61(-0.86%)
May 30, 2008	70.55	71.53	70.22	70.55	11,987,390	+0.10(+0.14%)
May 29, 2008	71.40	71.79	70.15	70.45	10,667,892	-1.33(-1.85%)
May 28, 2008	69.81	71.85	68.95	71.77	9,929,321	+1.30(+1.84%)
May 27, 2008	69.41	71.08	68.41	70.48	11,385,450	+0.70(+1.00%)
May 26, 2008	72.07	72.21	69.06	69.78	0	+0.00(+0.00%)
May 23, 2008	72.07	72.21	69.06	69.78	11,732,829	-1.70(-2.38%)
May 22, 2008	72.95	72.95	71.10	71.48	13,063,303	-1.25(-1.72%)
May 21, 2008	73.84	75.71	72.48	72.73	13,414,045	-1.16(-1.57%)
May 20, 2008	74.64	75.00	73.14	73.89	12,076,736	-0.50(-0.67%)
May 19, 2008	73.71	75.32	72.73	74.38	11,056,149	+0.92(+1.25%)
May 16, 2008	73.13	73.77	72.44	73.46	13,883,080	+1.30(+1.80%)
May 15, 2008	72.80	73.04	69.76	72.16	15,715,074	+0.27(+0.38%)
May 14, 2008	72.76	73.24	71.72	71.89	11,885,622	-1.28(-1.75%)
May 13, 2008	72.27	73.24	70.52	73.17	10,417,250	+1.01(+1.40%)
May 12, 2008	72.85	72.85	70.91	72.16	10,232,696	-1.09(-1.49%)
May 09, 2008	73.43	73.91	72.06	73.25	8,735,252	-0.38(-0.52%)
May 08, 2008	71.58	73.77	71.20	73.64	10,496,334	+2.48(+3.48%)
May 07, 2008	72.69	72.90	71.15	71.16	11,449,506	-1.10(-1.52%)
May 06, 2008	70.52	72.69	70.52	72.25	9,735,862	+1.41(+1.99%)
May 05, 2008	69.93	71.61	69.85	70.85	7,977,736	+1.35(+1.94%)
May 02, 2008	69.13	70.11	68.48	69.50	10,842,684	+0.89(+1.30%)

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.