Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	74.59	76.80	74.26	75.49	5,400,212	+1.37(+1.85%)
Jul 30, 2008	74.32	74.63	72.60	74.12	4,066,064	+0.37(+0.50%)
Jul 29, 2008	72.05	74.70	72.05	73.75	5,346,062	+0.24(+0.33%)
Jul 28, 2008	72.16	74.69	71.90	73.51	6,251,910	-1.03(-1.38%)
Jul 25, 2008	73.57	74.81	73.57	74.54	6,103,386	+1.28(+1.75%)
Jul 24, 2008	71.48	74.50	70.26	73.26	10,458,371	+2.81(+3.99%)
Jul 23, 2008	72.40	72.40	69.03	70.45	7,718,718	-1.80(-2.49%)
Jul 22, 2008	72.22	72.78	71.56	72.25	4,237,131	+0.74(+1.03%)
Jul 21, 2008	71.50	73.39	71.42	71.51	4,741,365	+0.66(+0.93%)
Jul 18, 2008	70.88	72.00	70.22	70.85	4,145,386	-0.61(-0.85%)
Jul 17, 2008	71.61	72.69	70.81	71.46	4,425,162	-0.53(-0.74%)
Jul 16, 2008	72.85	73.00	71.43	71.99	4,753,247	-0.89(-1.22%)
Jul 15, 2008	70.77	73.13	70.47	72.88	7,246,765	+1.85(+2.60%)
Jul 14, 2008	72.18	72.47	70.16	71.03	3,326,754	-0.63(-0.88%)
Jul 11, 2008	72.11	72.45	70.55	71.66	3,883,818	-0.97(-1.34%)
Jul 10, 2008	70.82	72.68	70.42	72.63	7,532,707	+2.10(+2.98%)
Jul 09, 2008	71.82	72.31	70.43	70.53	5,731,880	-1.29(-1.80%)
Jul 08, 2008	69.42	71.84	69.35	71.82	8,914,126	+2.63(+3.80%)
Jul 07, 2008	67.72	69.77	67.72	69.19	6,008,815	+1.82(+2.70%)
Jul 04, 2008	68.48	68.98	66.93	67.37	4,497,470	+0.00(+0.00%)
Jul 03, 2008	68.48	68.98	66.93	67.37	4,497,470	-0.50(-0.74%)
Jul 02, 2008	69.05	69.24	67.40	67.87	8,140,997	-1.39(-2.01%)
Jul 01, 2008	65.90	69.39	65.16	69.26	18,522,664	+5.39(+8.44%)
Jun 30, 2008	63.72	64.31	63.33	63.87	4,206,194	+0.54(+0.85%)
Jun 27, 2008	61.36	63.77	61.35	63.33	6,545,635	+1.58(+2.56%)
Jun 26, 2008	61.46	62.30	61.20	61.75	4,341,188	-0.22(-0.36%)
Jun 25, 2008	59.95	62.42	59.33	61.97	4,062,224	+2.11(+3.52%)
Jun 24, 2008	59.57	60.40	58.95	59.86	2,326,161	+0.12(+0.20%)
Jun 23, 2008	59.73	60.23	59.09	59.74	2,932,124	+0.16(+0.27%)
Jun 20, 2008	60.59	60.99	58.63	59.58	5,818,189	-1.26(-2.07%)
Jun 19, 2008	60.17	61.00	59.36	60.84	3,790,903	+0.82(+1.37%)
Jun 18, 2008	60.58	60.79	59.90	60.02	2,703,267	-0.53(-0.88%)
Jun 17, 2008	61.67	61.75	60.37	60.55	2,547,445	-1.14(-1.85%)
Jun 16, 2008	59.72	61.99	59.22	61.69	3,301,200	+1.42(+2.36%)
Jun 13, 2008	59.13	60.55	58.84	60.27	2,792,679	+1.53(+2.60%)
Jun 12, 2008	59.44	60.34	58.48	58.74	3,632,694	-0.67(-1.13%)
Jun 11, 2008	60.89	61.13	59.20	59.41	3,496,859	-1.48(-2.43%)
Jun 10, 2008	60.67	61.80	60.33	60.89	2,389,511	-0.58(-0.94%)
Jun 09, 2008	61.13	61.85	60.13	61.47	3,720,087	+0.08(+0.13%)
Jun 06, 2008	62.83	63.00	61.13	61.39	4,555,226	-1.96(-3.09%)
Jun 05, 2008	63.30	63.92	62.60	63.35	4,162,139	+0.52(+0.83%)
Jun 04, 2008	61.03	62.93	61.03	62.83	5,424,680	+1.52(+2.48%)
Jun 03, 2008	61.60	62.07	60.81	61.31	4,339,086	+0.11(+0.18%)
Jun 02, 2008	60.49	61.27	60.20	61.20	4,335,869	+0.34(+0.56%)
May 30, 2008	60.55	61.30	60.10	60.86	3,629,281	+0.31(+0.51%)
May 29, 2008	59.03	60.76	58.91	60.55	4,470,081	+2.02(+3.45%)
May 28, 2008	59.68	59.95	58.00	58.53	3,099,955	-0.70(-1.18%)
May 27, 2008	58.90	59.69	58.77	59.23	3,508,593	+0.37(+0.63%)
May 26, 2008	57.66	59.31	57.43	58.86	5,156,870	+0.00(+0.00%)
May 23, 2008	57.66	59.31	57.43	58.86	5,156,870	+0.76(+1.31%)
May 22, 2008	57.17	58.56	57.13	58.10	5,216,952	+1.20(+2.11%)
May 21, 2008	59.22	59.47	56.88	56.90	6,384,467	-2.10(-3.56%)
May 20, 2008	59.50	60.25	58.16	59.00	5,353,501	-0.97(-1.62%)
May 19, 2008	61.00	61.39	59.37	59.97	3,694,400	-1.12(-1.83%)
May 16, 2008	60.29	61.79	59.61	61.09	6,038,582	+1.80(+3.04%)
May 15, 2008	60.70	60.90	58.97	59.29	5,067,571	-1.71(-2.80%)
May 14, 2008	60.60	61.68	60.31	61.00	3,948,747	+0.69(+1.14%)
May 13, 2008	61.60	62.06	59.43	60.31	5,786,065	-1.42(-2.30%)
May 12, 2008	62.50	63.18	61.41	61.73	4,753,391	-0.76(-1.22%)
May 09, 2008	60.99	63.00	60.32	62.49	5,623,449	+0.02(+0.03%)
May 08, 2008	63.29	63.78	61.59	62.47	6,826,261	-0.63(-1.00%)
May 07, 2008	65.32	65.41	62.50	63.10	5,641,696	-2.54(-3.87%)
May 06, 2008	65.27	65.83	64.94	65.64	2,869,227	+0.37(+0.57%)
May 05, 2008	64.15	65.90	64.15	65.27	3,911,525	+0.91(+1.41%)
May 02, 2008	64.12	64.66	63.79	64.36	2,711,903	+0.75(+1.18%)

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.