Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	51.23	51.74	50.84	51.65	57,476	+0.58(+1.14%)
Jul 30, 2008	50.66	51.30	50.48	51.07	27,987	+0.41(+0.80%)
Jul 29, 2008	50.66	50.66	48.90	50.66	38,132	+2.40(+4.97%)
Jul 28, 2008	49.72	49.74	48.24	48.26	41,502	-5.66(-10.49%)
Jul 25, 2008	53.52	54.09	53.52	53.92	12,660	+0.19(+0.35%)
Jul 24, 2008	55.24	55.50	53.08	53.73	33,612	-0.57(-1.05%)
Jul 23, 2008	53.65	54.84	53.56	54.30	34,168	+2.47(+4.76%)
Jul 22, 2008	50.89	51.83	50.58	51.83	33,563	-0.15(-0.29%)
Jul 21, 2008	52.26	52.63	51.86	51.98	39,440	+1.59(+3.15%)
Jul 18, 2008	50.00	50.74	49.93	50.40	39,897	-0.69(-1.35%)
Jul 17, 2008	50.87	51.42	50.72	51.08	50,262	+1.40(+2.81%)
Jul 16, 2008	47.95	49.84	47.73	49.69	53,216	+3.69(+8.01%)
Jul 15, 2008	46.56	46.84	45.31	46.00	62,679	-0.90(-1.92%)
Jul 14, 2008	47.78	48.16	46.59	46.90	45,426	+1.08(+2.37%)
Jul 11, 2008	46.27	46.47	45.34	45.82	33,338	-0.92(-1.96%)
Jul 10, 2008	46.23	47.13	46.18	46.73	53,029	+0.50(+1.09%)
Jul 09, 2008	50.54	50.54	46.23	46.23	41,211	-2.37(-4.87%)
Jul 08, 2008	47.64	48.60	47.07	48.60	65,538	+0.60(+1.24%)
Jul 07, 2008	48.44	48.93	47.41	48.00	61,752	-0.14(-0.29%)
Jul 04, 2008	47.86	48.57	47.57	48.14	31,377	+0.00(+0.00%)
Jul 03, 2008	47.86	48.57	47.57	48.14	31,377	+2.02(+4.37%)
Jul 02, 2008	47.31	47.56	46.12	46.12	35,233	-0.36(-0.78%)
Jul 01, 2008	46.58	46.67	45.57	46.49	58,360	-2.03(-4.19%)
Jun 30, 2008	48.91	48.98	48.37	48.52	26,096	-1.35(-2.71%)
Jun 27, 2008	49.07	50.44	49.07	49.87	93,785	-0.31(-0.62%)
Jun 26, 2008	51.58	51.58	50.13	50.18	50,040	-0.16(-0.31%)
Jun 25, 2008	49.90	51.12	49.90	50.33	27,398	+1.44(+2.94%)
Jun 24, 2008	48.88	49.60	48.38	48.90	52,422	-0.88(-1.77%)
Jun 23, 2008	50.25	50.25	49.62	49.78	36,105	+0.34(+0.69%)
Jun 20, 2008	49.39	49.75	49.10	49.44	36,904	-1.80(-3.52%)
Jun 19, 2008	51.17	51.31	50.60	51.24	56,411	-1.05(-2.02%)
Jun 18, 2008	52.09	52.50	51.48	52.29	58,069	+0.31(+0.59%)
Jun 17, 2008	52.70	52.70	51.93	51.99	40,090	-0.27(-0.52%)
Jun 16, 2008	52.03	52.40	51.64	52.26	44,112	-0.75(-1.41%)
Jun 13, 2008	52.60	53.13	52.38	53.01	82,286	+1.71(+3.34%)
Jun 12, 2008	51.77	51.97	50.99	51.30	43,409	-1.15(-2.19%)
Jun 11, 2008	53.55	53.55	52.45	52.45	44,179	+0.29(+0.55%)
Jun 10, 2008	52.05	52.37	51.78	52.16	36,260	-0.69(-1.30%)
Jun 09, 2008	54.09	54.09	52.50	52.85	50,386	-0.99(-1.83%)
Jun 06, 2008	55.00	55.00	53.84	53.84	23,926	-1.66(-2.99%)
Jun 05, 2008	54.28	55.50	54.28	55.50	35,722	+1.75(+3.26%)
Jun 04, 2008	53.46	54.50	53.46	53.75	39,110	+1.07(+2.03%)
Jun 03, 2008	53.07	53.38	52.49	52.68	61,701	-1.59(-2.94%)
Jun 02, 2008	55.14	55.14	54.03	54.27	37,747	-2.50(-4.40%)
May 30, 2008	56.64	57.02	56.54	56.77	25,155	+0.56(+1.00%)
May 29, 2008	55.36	56.45	55.36	56.21	39,320	+1.37(+2.51%)
May 28, 2008	54.60	54.84	54.24	54.84	42,015	-0.66(-1.18%)
May 27, 2008	54.86	55.49	54.78	55.49	21,950	+1.01(+1.85%)
May 26, 2008	55.19	55.19	54.48	54.48	0	+0.00(+0.00%)
May 23, 2008	55.19	55.19	54.48	54.48	41,651	-1.14(-2.05%)
May 22, 2008	55.49	56.00	55.48	55.62	37,800	-1.19(-2.09%)
May 21, 2008	57.73	57.74	56.58	56.81	30,943	-1.23(-2.11%)
May 20, 2008	58.70	58.70	57.94	58.04	47,883	-2.60(-4.28%)
May 19, 2008	60.03	61.48	60.03	60.63	93,489	+0.18(+0.29%)
May 16, 2008	60.33	60.75	59.87	60.46	71,698	+0.99(+1.67%)
May 15, 2008	59.11	59.49	58.81	59.46	39,273	-0.23(-0.39%)
May 14, 2008	59.59	60.21	59.57	59.70	37,690	-0.24(-0.40%)
May 13, 2008	60.16	60.17	59.65	59.94	54,390	-1.84(-2.98%)
May 12, 2008	61.77	61.77	61.77	61.77	0	+0.00(+0.00%)
May 09, 2008	61.05	62.13	61.05	61.77	27,693	+0.32(+0.52%)
May 08, 2008	61.61	61.75	61.10	61.45	68,149	+3.27(+5.62%)
May 07, 2008	59.32	59.83	58.19	58.19	81,088	-3.89(-6.27%)
May 06, 2008	61.73	62.21	60.96	62.08	64,032	-0.14(-0.22%)
May 05, 2008	62.41	62.41	61.94	62.21	37,955	+0.29(+0.46%)
May 02, 2008	61.61	62.27	61.40	61.93	81,705	+2.37(+3.98%)

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.