Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.21	35.54	33.40	33.71	7,061,745	-0.59(-1.71%)
Jul 30, 2008	33.56	34.30	32.66	34.30	11,156,338	-0.23(-0.66%)
Jul 29, 2008	34.53	36.30	34.46	34.53	5,260,962	-1.78(-4.91%)
Jul 28, 2008	36.20	37.59	36.11	36.31	4,174,454	+0.06(+0.17%)
Jul 25, 2008	36.84	36.84	35.14	36.25	5,353,755	-0.22(-0.59%)
Jul 24, 2008	38.34	38.49	35.35	36.46	12,753,893	-2.95(-7.50%)
Jul 23, 2008	42.16	42.19	39.15	39.42	7,004,871	-2.48(-5.92%)
Jul 22, 2008	44.80	45.07	41.72	41.90	5,338,816	-2.22(-5.03%)
Jul 21, 2008	43.79	44.27	42.99	44.12	3,130,993	+0.98(+2.27%)
Jul 18, 2008	42.85	43.91	42.64	43.14	2,867,531	+0.29(+0.68%)
Jul 17, 2008	44.60	45.71	42.26	42.85	6,311,847	-2.18(-4.84%)
Jul 16, 2008	46.34	46.95	44.42	45.02	4,757,947	-1.65(-3.54%)
Jul 15, 2008	49.53	49.84	46.01	46.68	7,044,134	-2.07(-4.24%)
Jul 14, 2008	47.19	48.87	46.44	48.74	5,753,588	+2.12(+4.55%)
Jul 11, 2008	46.39	47.66	46.23	46.62	4,841,635	+1.68(+3.75%)
Jul 10, 2008	44.41	45.51	43.94	44.94	3,696,693	+1.48(+3.41%)
Jul 09, 2008	43.61	44.72	43.33	43.46	4,781,890	+0.03(+0.07%)
Jul 08, 2008	43.05	43.86	42.46	43.43	4,428,925	-0.35(-0.79%)
Jul 07, 2008	43.19	44.16	42.68	43.77	3,921,180	-0.89(-1.99%)
Jul 04, 2008	45.03	45.12	43.90	44.66	3,237,518	+0.00(+0.00%)
Jul 03, 2008	45.03	45.12	43.90	44.66	3,237,518	-0.75(-1.64%)
Jul 02, 2008	46.33	46.57	45.17	45.41	4,395,801	-1.02(-2.21%)
Jul 01, 2008	46.30	47.37	45.76	46.43	4,245,806	+0.56(+1.21%)
Jun 30, 2008	45.62	46.28	43.73	45.88	5,651,864	+0.25(+0.55%)
Jun 27, 2008	44.19	46.19	44.11	45.62	7,139,837	+1.83(+4.18%)
Jun 26, 2008	41.69	44.09	41.69	43.79	9,199,579	+3.15(+7.76%)
Jun 25, 2008	41.25	41.32	39.32	40.64	5,290,631	-0.12(-0.30%)
Jun 24, 2008	40.40	41.87	40.11	40.76	4,969,798	+0.52(+1.30%)
Jun 23, 2008	39.47	40.55	39.25	40.24	3,008,994	+0.18(+0.45%)
Jun 20, 2008	39.58	40.55	39.58	40.06	3,565,993	+0.58(+1.47%)
Jun 19, 2008	39.92	41.01	39.32	39.48	4,381,712	-0.03(-0.08%)
Jun 18, 2008	40.64	40.64	39.10	39.51	3,226,465	-0.21(-0.53%)
Jun 17, 2008	38.95	39.74	38.95	39.72	2,697,036	+0.49(+1.24%)
Jun 16, 2008	40.40	40.65	39.17	39.23	3,163,432	+0.21(+0.54%)
Jun 13, 2008	38.71	39.65	38.58	39.02	2,382,434	+0.00(+0.00%)
Jun 12, 2008	39.79	39.79	38.16	39.02	5,351,289	-1.69(-4.15%)
Jun 11, 2008	41.48	41.98	40.66	40.71	3,752,457	+0.30(+0.75%)
Jun 10, 2008	41.34	43.12	40.03	40.41	6,509,222	-3.23(-7.41%)
Jun 09, 2008	43.12	44.41	42.68	43.64	4,737,988	+0.69(+1.61%)
Jun 06, 2008	41.67	43.92	41.67	42.95	7,076,608	+1.79(+4.35%)
Jun 05, 2008	40.97	41.27	39.68	41.16	6,274,981	+0.03(+0.08%)
Jun 04, 2008	42.29	42.46	41.03	41.13	3,494,416	-1.04(-2.47%)
Jun 03, 2008	42.95	43.96	42.17	42.17	3,506,560	-1.40(-3.21%)
Jun 02, 2008	43.18	44.34	42.98	43.57	3,002,338	-0.03(-0.07%)
May 30, 2008	42.77	43.81	42.69	43.61	3,345,472	+1.40(+3.32%)
May 29, 2008	43.06	43.19	42.06	42.21	3,270,811	-1.46(-3.35%)
May 28, 2008	41.98	43.78	41.92	43.67	3,302,491	+0.81(+1.90%)
May 27, 2008	43.17	43.38	42.44	42.85	2,697,323	-1.58(-3.55%)
May 26, 2008	44.46	45.04	43.93	44.43	0	+0.00(+0.00%)
May 23, 2008	44.46	45.04	43.93	44.43	2,694,823	+0.39(+0.88%)
May 22, 2008	43.64	44.55	43.14	44.04	3,063,534	+0.29(+0.66%)
May 21, 2008	45.03	45.18	43.67	43.75	4,089,904	-1.34(-2.98%)
May 20, 2008	43.17	45.10	43.17	45.10	3,770,767	+2.34(+5.48%)
May 19, 2008	43.70	43.70	42.54	42.75	2,584,423	+0.04(+0.09%)
May 16, 2008	42.77	43.33	42.35	42.72	3,689,222	+1.44(+3.50%)
May 15, 2008	40.22	41.46	40.14	41.27	3,830,530	+2.17(+5.55%)
May 14, 2008	40.11	40.42	39.07	39.10	2,051,367	-1.15(-2.87%)
May 13, 2008	39.70	40.94	39.27	40.26	2,323,569	-0.44(-1.08%)
May 12, 2008	40.15	41.31	40.15	40.69	2,523,366	-0.20(-0.50%)
May 09, 2008	40.79	41.32	39.13	40.90	2,673,254	+0.21(+0.52%)
May 08, 2008	38.87	41.01	38.77	40.69	3,693,532	+2.21(+5.76%)
May 07, 2008	38.83	39.33	38.42	38.47	3,038,442	-1.25(-3.14%)
May 06, 2008	39.52	40.61	39.48	39.72	2,339,039	+0.26(+0.66%)
May 05, 2008	39.48	39.81	38.91	39.46	2,640,947	+0.89(+2.30%)
May 02, 2008	38.24	39.21	37.73	38.57	2,676,863	+0.91(+2.42%)

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.