Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.75	41.30	38.77	39.99	611,669	-0.76(-1.87%)
Jul 30, 2008	38.56	42.28	38.56	40.75	1,381,539	+2.20(+5.71%)
Jul 29, 2008	42.00	42.66	38.55	38.55	481,321	-4.34(-10.12%)
Jul 28, 2008	40.50	43.01	40.50	42.89	400,825	+2.10(+5.15%)
Jul 25, 2008	40.00	42.10	40.00	40.79	341,362	+0.35(+0.87%)
Jul 24, 2008	43.44	43.44	40.05	40.44	271,936	-1.08(-2.60%)
Jul 23, 2008	41.99	42.39	40.53	41.52	371,548	+0.32(+0.78%)
Jul 22, 2008	43.00	43.00	41.03	41.20	549,835	-1.80(-4.19%)
Jul 21, 2008	41.70	43.75	41.00	43.00	327,101	+1.18(+2.82%)
Jul 18, 2008	41.38	41.99	41.22	41.82	627,716	+0.29(+0.70%)
Jul 17, 2008	43.14	43.14	41.10	41.53	719,995	-1.22(-2.85%)
Jul 16, 2008	44.24	44.24	41.32	42.75	676,517	-1.00(-2.29%)
Jul 15, 2008	44.50	45.10	43.50	43.75	556,114	-1.25(-2.78%)
Jul 14, 2008	45.50	45.64	44.67	45.00	381,955	+0.45(+1.01%)
Jul 11, 2008	46.58	47.50	44.53	44.55	245,509	-2.03(-4.36%)
Jul 10, 2008	45.92	46.59	45.06	46.58	271,303	+2.01(+4.51%)
Jul 09, 2008	44.63	46.00	44.54	44.57	302,516	+0.27(+0.61%)
Jul 08, 2008	45.36	45.36	42.94	44.30	564,253	-1.15(-2.53%)
Jul 07, 2008	48.31	48.31	44.67	45.45	385,429	-2.87(-5.94%)
Jul 04, 2008	47.07	48.98	47.01	48.32	136,182	-0.05(-0.10%)
Jul 03, 2008	48.32	48.96	46.50	48.37	637,090	+0.28(+0.58%)
Jul 02, 2008	51.13	51.13	47.21	48.09	504,030	-1.15(-2.34%)
Jul 01, 2008	48.75	50.17	48.17	49.24	300,724	+0.00(+0.00%)
Jun 30, 2008	48.75	50.17	48.17	49.24	300,724	+0.77(+1.59%)
Jun 27, 2008	48.41	50.24	48.02	48.47	426,573	+0.42(+0.87%)
Jun 26, 2008	47.77	48.41	47.08	48.05	333,531	+0.62(+1.31%)
Jun 25, 2008	49.48	49.48	46.21	47.43	457,889	-1.27(-2.61%)
Jun 24, 2008	49.60	50.00	48.67	48.70	379,738	-0.55(-1.12%)
Jun 23, 2008	48.50	49.52	47.86	49.25	389,042	+0.91(+1.88%)
Jun 20, 2008	50.22	50.76	47.79	48.34	374,557	-1.73(-3.46%)
Jun 19, 2008	52.00	52.21	49.66	50.07	338,893	-1.98(-3.80%)
Jun 18, 2008	51.36	52.45	51.10	52.05	433,872	+0.77(+1.50%)
Jun 17, 2008	51.32	51.94	50.90	51.28	455,127	-0.04(-0.08%)
Jun 16, 2008	51.89	52.47	50.61	51.32	248,438	-0.57(-1.10%)
Jun 13, 2008	51.02	52.44	51.02	51.89	202,717	+0.11(+0.21%)
Jun 12, 2008	50.26	52.35	50.26	51.78	564,425	+1.25(+2.47%)
Jun 11, 2008	51.89	52.45	50.16	50.53	712,140	-0.47(-0.92%)
Jun 10, 2008	52.68	52.68	50.05	51.00	797,165	-1.45(-2.76%)
Jun 09, 2008	54.10	54.34	52.15	52.45	359,038	-2.20(-4.03%)
Jun 06, 2008	53.75	55.21	53.19	54.65	372,767	+1.65(+3.11%)
Jun 05, 2008	52.74	53.00	51.70	53.00	482,397	+0.58(+1.11%)
Jun 04, 2008	52.90	52.90	52.00	52.42	297,423	-0.51(-0.96%)
Jun 03, 2008	52.85	54.31	52.51	52.93	418,018	+0.08(+0.15%)
Jun 02, 2008	51.50	53.00	50.69	52.85	540,614	+1.35(+2.62%)
May 30, 2008	50.77	51.97	50.08	51.50	1,263,752	+1.05(+2.08%)
May 29, 2008	50.82	51.14	50.13	50.45	307,527	-0.37(-0.73%)
May 28, 2008	51.90	51.90	49.25	50.82	625,217	-0.67(-1.30%)
May 27, 2008	52.70	53.95	51.20	51.49	464,238	-1.21(-2.30%)
May 26, 2008	52.00	53.20	52.00	52.70	102,544	+0.30(+0.57%)
May 23, 2008	54.34	54.34	51.81	52.40	499,464	-0.60(-1.13%)
May 22, 2008	53.05	53.48	52.05	53.00	551,544	-0.10(-0.19%)
May 21, 2008	51.55	53.10	51.41	53.10	572,628	+1.59(+3.09%)
May 20, 2008	51.50	51.75	50.70	51.51	457,001	+0.14(+0.27%)
May 19, 2008	51.40	51.46	50.50	51.37	277,926	+0.00(+0.00%)
May 16, 2008	51.40	51.46	50.50	51.37	277,926	+1.10(+2.19%)
May 15, 2008	51.00	51.00	49.15	50.27	251,875	-0.33(-0.65%)
May 14, 2008	51.70	51.74	50.21	50.60	274,372	-1.38(-2.65%)
May 13, 2008	50.00	52.00	49.26	51.98	538,944	+1.54(+3.05%)
May 12, 2008	50.09	51.10	49.50	50.44	572,288	+0.44(+0.88%)
May 09, 2008	50.00	50.50	49.75	50.00	793,822	-0.34(-0.68%)
May 08, 2008	48.99	50.34	48.26	50.34	795,080	+2.17(+4.50%)
May 07, 2008	46.50	48.17	46.02	48.17	753,282	+1.67(+3.59%)
May 06, 2008	45.55	46.50	45.17	46.50	656,963	+1.84(+4.12%)
May 05, 2008	44.88	44.88	44.38	44.66	199,330	+0.43(+0.97%)
May 02, 2008	43.63	44.57	44.23	44.23	228,847	+0.69(+1.58%)

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.