Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.09	40.09	37.31	37.45	11,969,254	-1.72(-4.39%)
Jul 30, 2008	36.62	39.23	36.50	39.17	13,576,755	+1.91(+5.14%)
Jul 29, 2008	37.25	38.06	36.55	37.25	13,957,000	-0.70(-1.84%)
Jul 28, 2008	38.87	39.85	37.95	37.95	8,844,661	-0.81(-2.09%)
Jul 25, 2008	38.26	39.48	37.59	38.76	10,290,682	+1.07(+2.84%)
Jul 24, 2008	38.89	39.49	36.77	37.69	15,426,688	-0.69(-1.79%)
Jul 23, 2008	39.58	40.11	38.00	38.37	12,643,130	-1.27(-3.20%)
Jul 22, 2008	40.20	40.70	38.61	39.64	13,674,687	-0.97(-2.38%)
Jul 21, 2008	40.23	41.01	39.24	40.61	8,948,472	+0.98(+2.48%)
Jul 18, 2008	39.11	40.71	38.76	39.63	9,147,369	+0.66(+1.69%)
Jul 17, 2008	40.74	41.51	37.93	38.97	16,460,530	-1.42(-3.52%)
Jul 16, 2008	41.13	41.50	39.42	40.39	14,549,859	-1.13(-2.73%)
Jul 15, 2008	43.80	44.69	41.52	41.52	11,531,330	-2.82(-6.35%)
Jul 14, 2008	44.68	44.90	43.48	44.34	7,783,814	+0.18(+0.40%)
Jul 11, 2008	43.67	44.47	43.10	44.16	11,596,033	+0.77(+1.78%)
Jul 10, 2008	41.51	43.46	41.51	43.39	8,659,497	+1.97(+4.77%)
Jul 09, 2008	44.14	44.56	41.41	41.42	10,025,165	-2.29(-5.24%)
Jul 08, 2008	42.46	43.91	41.02	43.71	16,636,852	+0.70(+1.63%)
Jul 07, 2008	44.31	44.89	42.65	43.01	11,981,311	-1.96(-4.35%)
Jul 04, 2008	46.38	46.93	44.60	44.96	9,293,488	+0.00(+0.00%)
Jul 03, 2008	46.38	46.93	44.60	44.96	9,293,488	-1.44(-3.10%)
Jul 02, 2008	49.26	49.87	46.38	46.40	9,354,267	-2.60(-5.30%)
Jul 01, 2008	48.99	49.56	48.42	49.00	8,335,434	+0.13(+0.26%)
Jun 30, 2008	49.12	49.91	48.73	48.87	8,594,272	+0.38(+0.78%)
Jun 27, 2008	47.63	48.77	46.98	48.49	11,570,030	+1.49(+3.17%)
Jun 26, 2008	47.41	48.36	46.82	47.00	10,474,222	-0.61(-1.29%)
Jun 25, 2008	48.77	48.78	46.47	47.62	6,902,260	-0.97(-2.00%)
Jun 24, 2008	50.28	50.28	48.56	48.59	7,580,906	-1.90(-3.76%)
Jun 23, 2008	48.58	50.50	48.20	50.49	9,218,806	+1.91(+3.93%)
Jun 20, 2008	48.98	49.64	48.14	48.58	9,700,402	+0.04(+0.08%)
Jun 19, 2008	50.26	50.32	48.50	48.53	9,631,940	-1.02(-2.05%)
Jun 18, 2008	49.02	49.68	48.22	49.55	7,078,941	+0.38(+0.77%)
Jun 17, 2008	48.44	49.40	48.05	49.17	8,190,856	+0.96(+1.99%)
Jun 16, 2008	48.88	49.49	47.83	48.21	7,426,905	-0.33(-0.68%)
Jun 13, 2008	47.45	48.78	47.16	48.54	7,350,376	+0.64(+1.35%)
Jun 12, 2008	48.61	48.79	47.62	47.89	10,208,507	+0.07(+0.15%)
Jun 11, 2008	48.35	48.59	47.14	47.82	7,464,370	-0.03(-0.05%)
Jun 10, 2008	48.08	49.35	47.03	47.85	9,118,864	-1.28(-2.60%)
Jun 09, 2008	48.33	49.80	48.04	49.13	8,315,965	+1.15(+2.39%)
Jun 06, 2008	49.27	51.12	47.98	47.98	11,465,934	-0.92(-1.89%)
Jun 05, 2008	46.50	48.90	46.50	48.90	12,452,453	+2.68(+5.80%)
Jun 04, 2008	45.87	47.16	45.67	46.22	9,882,077	+0.01(+0.02%)
Jun 03, 2008	47.20	47.99	46.09	46.21	12,373,124	-1.22(-2.57%)
Jun 02, 2008	47.64	48.54	46.90	47.43	11,424,262	-0.48(-1.00%)
May 30, 2008	47.70	48.54	46.84	47.91	13,612,690	+0.31(+0.65%)
May 29, 2008	49.75	49.75	47.45	47.60	10,908,305	-2.46(-4.92%)
May 28, 2008	48.97	50.11	48.44	50.07	8,869,468	+0.48(+0.96%)
May 27, 2008	50.19	50.24	49.19	49.59	5,524,363	-0.69(-1.36%)
May 26, 2008	51.40	51.78	49.33	50.27	0	+0.00(+0.00%)
May 23, 2008	51.40	51.78	49.33	50.27	7,468,066	-0.64(-1.27%)
May 22, 2008	51.76	52.34	50.45	50.92	7,481,643	-0.78(-1.51%)
May 21, 2008	53.64	54.01	51.69	51.70	12,676,422	-1.72(-3.21%)
May 20, 2008	52.21	53.74	51.85	53.42	8,976,377	+1.31(+2.51%)
May 19, 2008	52.93	52.93	51.83	52.11	9,065,629	-0.41(-0.77%)
May 16, 2008	51.11	52.85	51.06	52.52	9,527,536	+1.87(+3.69%)
May 15, 2008	51.38	51.55	49.48	50.65	9,284,948	+0.41(+0.82%)
May 14, 2008	51.99	52.10	50.10	50.24	6,837,559	-1.37(-2.66%)
May 13, 2008	51.08	51.81	50.02	51.61	7,501,217	+0.95(+1.87%)
May 12, 2008	51.37	51.37	50.32	50.66	7,587,462	-0.93(-1.81%)
May 09, 2008	52.48	52.48	50.65	51.59	6,902,929	-0.48(-0.92%)
May 08, 2008	50.13	52.21	49.99	52.07	8,924,675	+1.78(+3.53%)
May 07, 2008	51.81	51.91	50.23	50.29	7,669,984	-1.07(-2.07%)
May 06, 2008	49.14	51.46	49.14	51.36	7,003,926	+1.99(+4.03%)
May 05, 2008	47.96	49.76	47.86	49.37	5,724,868	+1.78(+3.75%)
May 02, 2008	46.63	48.42	46.16	47.58	7,988,185	+0.34(+0.71%)

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.