Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.41	31.74	29.33	30.87	8,779,439	+0.10(+0.32%)
Jul 30, 2008	30.50	31.67	29.61	30.77	12,689,587	+0.53(+1.74%)
Jul 29, 2008	27.66	30.40	27.51	30.24	12,206,156	+2.83(+10.31%)
Jul 28, 2008	28.80	30.25	27.21	27.41	10,965,652	-1.39(-4.83%)
Jul 25, 2008	29.68	30.06	28.03	28.81	12,210,546	-0.72(-2.44%)
Jul 24, 2008	32.37	33.26	29.24	29.53	15,685,020	-2.95(-9.10%)
Jul 23, 2008	30.74	34.14	30.74	32.48	26,560,212	+2.67(+8.95%)
Jul 22, 2008	25.71	30.18	23.67	29.81	22,089,610	+4.15(+16.17%)
Jul 21, 2008	27.07	27.87	24.99	25.66	15,958,131	-0.42(-1.61%)
Jul 18, 2008	26.17	26.65	25.07	26.08	12,518,776	+0.09(+0.35%)
Jul 17, 2008	24.93	26.61	23.37	25.99	20,576,530	+2.07(+8.64%)
Jul 16, 2008	21.05	23.93	20.63	23.93	17,911,010	+3.65(+17.98%)
Jul 15, 2008	20.70	22.36	19.24	20.28	20,904,182	-0.98(-4.60%)
Jul 14, 2008	23.77	23.87	21.12	21.26	16,096,616	-2.00(-8.60%)
Jul 11, 2008	23.24	24.08	22.55	23.26	14,095,579	-0.41(-1.75%)
Jul 10, 2008	23.63	24.55	23.30	23.67	13,201,353	-0.40(-1.66%)
Jul 09, 2008	26.55	26.95	23.99	24.07	12,283,180	-2.40(-9.06%)
Jul 08, 2008	23.87	26.54	23.69	26.47	16,073,867	+2.61(+10.93%)
Jul 07, 2008	26.65	27.60	23.24	23.86	19,677,380	-5.47(-18.65%)
Jul 04, 2008	30.70	31.12	29.11	29.33	5,246,512	+3.08(+11.73%)
Jul 03, 2008	27.48	27.85	26.05	26.25	5,859,566	-0.94(-3.46%)
Jul 02, 2008	27.71	28.46	27.14	27.19	9,382,198	+0.09(+0.33%)
Jul 01, 2008	26.75	27.50	25.81	27.10	14,028,532	-0.13(-0.47%)
Jun 30, 2008	27.86	28.47	26.38	27.23	12,097,737	-0.62(-2.21%)
Jun 27, 2008	28.06	28.25	27.26	27.84	9,627,505	+0.07(+0.24%)
Jun 26, 2008	27.12	28.22	26.51	27.78	13,782,826	-0.06(-0.22%)
Jun 25, 2008	28.48	29.63	27.72	27.84	13,206,274	-0.28(-0.99%)
Jun 24, 2008	26.68	28.63	26.55	28.11	13,699,150	+1.10(+4.06%)
Jun 23, 2008	28.15	29.02	26.90	27.02	17,760,554	-1.00(-3.57%)
Jun 20, 2008	24.84	28.48	24.31	28.02	39,808,924	+1.46(+5.49%)
Jun 19, 2008	27.78	28.18	24.97	26.56	27,108,162	-1.22(-4.38%)
Jun 18, 2008	29.45	29.45	27.00	27.78	39,475,552	-2.75(-9.01%)
Jun 17, 2008	33.74	33.85	30.49	30.53	13,496,147	-2.96(-8.84%)
Jun 16, 2008	33.07	34.00	32.54	33.49	6,211,696	+0.29(+0.88%)
Jun 13, 2008	33.21	33.80	31.80	33.20	11,360,486	+0.14(+0.43%)
Jun 12, 2008	32.95	34.29	32.71	33.05	8,515,109	+0.34(+1.03%)
Jun 11, 2008	34.56	34.68	32.61	32.71	8,018,907	-1.85(-5.35%)
Jun 10, 2008	33.47	35.17	33.47	34.56	7,294,692	+0.56(+1.66%)
Jun 09, 2008	34.96	35.59	33.56	34.00	7,290,701	-0.82(-2.35%)
Jun 06, 2008	36.66	36.66	34.74	34.82	8,471,342	-2.13(-5.76%)
Jun 05, 2008	37.15	37.34	36.50	36.95	6,293,909	+0.01(+0.02%)
Jun 04, 2008	37.47	37.90	36.80	36.94	5,748,486	-1.04(-2.75%)
Jun 03, 2008	38.90	38.98	37.41	37.98	4,337,837	-0.68(-1.77%)
Jun 02, 2008	39.30	39.30	38.09	38.67	3,818,622	-0.58(-1.47%)
May 30, 2008	39.98	39.98	38.91	39.25	3,594,865	-0.56(-1.42%)
May 29, 2008	39.03	40.23	38.47	39.81	5,228,871	+1.44(+3.76%)
May 28, 2008	40.08	40.49	37.85	38.37	6,105,553	-1.61(-4.04%)
May 27, 2008	39.83	40.46	39.46	39.98	5,023,773	-5.20(-11.50%)
May 23, 2008	45.76	45.82	45.18	45.18	3,634,664	+4.56(+11.22%)
May 22, 2008	40.01	41.29	39.87	40.62	3,727,015	+0.61(+1.54%)
May 21, 2008	41.09	41.35	39.97	40.00	4,270,808	-0.96(-2.35%)
May 20, 2008	41.78	41.98	40.69	40.97	4,543,447	-1.06(-2.52%)
May 19, 2008	41.94	42.94	41.75	42.03	6,951,018	+0.55(+1.32%)
May 16, 2008	42.27	42.32	40.84	41.48	4,762,207	-0.92(-2.17%)
May 15, 2008	41.82	42.58	41.55	42.40	3,474,360	+0.53(+1.26%)
May 14, 2008	41.38	42.07	41.15	41.87	3,894,325	+0.60(+1.45%)
May 13, 2008	41.52	42.29	41.22	41.27	5,031,200	-0.77(-1.83%)
May 12, 2008	41.16	42.10	41.16	42.04	2,563,402	+1.08(+2.64%)
May 09, 2008	40.73	41.97	40.00	40.96	3,735,522	+0.04(+0.11%)
May 08, 2008	41.37	41.57	40.51	40.91	4,604,214	-0.31(-0.75%)
May 07, 2008	43.00	44.23	41.01	41.23	6,286,367	-2.21(-5.10%)
May 06, 2008	42.21	43.50	41.71	43.44	3,261,407	+0.55(+1.28%)
May 05, 2008	43.34	43.38	42.58	42.89	3,431,825	-0.53(-1.23%)
May 02, 2008	43.98	44.92	43.08	43.43	3,855,570	-0.04(-0.10%)

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.