Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.18	35.51	33.38	33.68	7,067,398	-0.59(-1.71%)
Jul 30, 2008	33.54	34.27	32.64	34.27	11,165,269	-0.23(-0.66%)
Jul 29, 2008	34.50	36.27	34.44	34.50	5,265,173	-1.78(-4.91%)
Jul 28, 2008	36.17	37.55	36.08	36.28	4,177,795	+0.06(+0.17%)
Jul 25, 2008	36.82	36.82	35.11	36.22	5,358,041	-0.22(-0.59%)
Jul 24, 2008	38.31	38.45	35.32	36.43	12,764,103	-2.95(-7.50%)
Jul 23, 2008	42.12	42.16	39.11	39.39	7,010,479	-2.48(-5.92%)
Jul 22, 2008	44.76	45.03	41.69	41.86	5,343,090	-2.22(-5.03%)
Jul 21, 2008	43.76	44.24	42.96	44.08	3,133,500	+0.98(+2.27%)
Jul 18, 2008	42.82	43.88	42.60	43.10	2,869,827	+0.29(+0.68%)
Jul 17, 2008	44.56	45.67	42.23	42.81	6,316,899	-2.18(-4.84%)
Jul 16, 2008	46.31	46.92	44.38	44.99	4,761,756	-1.65(-3.54%)
Jul 15, 2008	49.49	49.80	45.97	46.64	7,049,772	-2.06(-4.24%)
Jul 14, 2008	47.15	48.83	46.40	48.70	5,758,194	+2.12(+4.55%)
Jul 11, 2008	46.35	47.63	46.19	46.58	4,845,510	+1.68(+3.75%)
Jul 10, 2008	44.37	45.47	43.91	44.90	3,699,653	+1.48(+3.41%)
Jul 09, 2008	43.58	44.69	43.30	43.42	4,785,718	+0.03(+0.07%)
Jul 08, 2008	43.02	43.82	42.43	43.39	4,432,471	-0.35(-0.79%)
Jul 07, 2008	43.16	44.13	42.65	43.74	3,924,319	-0.89(-1.99%)
Jul 04, 2008	44.99	45.08	43.87	44.62	3,240,109	+0.00(+0.00%)
Jul 03, 2008	44.99	45.08	43.87	44.62	3,240,109	-0.75(-1.64%)
Jul 02, 2008	46.29	46.54	45.14	45.37	4,399,320	-1.02(-2.21%)
Jul 01, 2008	46.26	47.33	45.73	46.39	4,249,205	+0.55(+1.21%)
Jun 30, 2008	45.59	46.25	43.69	45.84	5,656,388	+0.25(+0.55%)
Jun 27, 2008	44.15	46.15	44.07	45.59	7,145,552	+1.83(+4.18%)
Jun 26, 2008	41.65	44.06	41.65	43.76	9,206,944	+3.15(+7.76%)
Jun 25, 2008	41.22	41.29	39.29	40.61	5,294,867	-0.12(-0.30%)
Jun 24, 2008	40.37	41.83	40.08	40.73	4,973,776	+0.52(+1.30%)
Jun 23, 2008	39.44	40.51	39.22	40.21	3,011,403	+0.18(+0.45%)
Jun 20, 2008	39.55	40.51	39.55	40.03	3,568,848	+0.58(+1.47%)
Jun 19, 2008	39.89	40.98	39.29	39.45	4,385,219	-0.03(-0.08%)
Jun 18, 2008	40.61	40.61	39.06	39.48	3,229,048	-0.21(-0.53%)
Jun 17, 2008	38.92	39.71	38.92	39.69	2,699,195	+0.49(+1.24%)
Jun 16, 2008	40.37	40.62	39.14	39.20	3,165,965	+0.21(+0.54%)
Jun 13, 2008	38.68	39.61	38.55	38.99	2,384,341	+0.00(+0.00%)
Jun 12, 2008	39.76	39.76	38.13	38.99	5,355,573	-1.69(-4.15%)
Jun 11, 2008	41.44	41.95	40.63	40.68	3,755,461	+0.30(+0.75%)
Jun 10, 2008	41.31	43.08	40.00	40.38	6,514,433	-3.23(-7.41%)
Jun 09, 2008	43.09	44.38	42.65	43.61	4,741,781	+0.69(+1.61%)
Jun 06, 2008	41.64	43.88	41.64	42.92	7,082,273	+1.79(+4.35%)
Jun 05, 2008	40.93	41.23	39.64	41.13	6,280,004	+0.03(+0.07%)
Jun 04, 2008	42.25	42.43	40.99	41.10	3,497,213	-1.04(-2.47%)
Jun 03, 2008	42.92	43.92	42.14	42.14	3,509,367	-1.40(-3.21%)
Jun 02, 2008	43.15	44.30	42.94	43.54	3,004,741	-0.03(-0.07%)
May 30, 2008	42.73	43.77	42.65	43.57	3,348,150	+1.40(+3.32%)
May 29, 2008	43.02	43.15	42.02	42.17	3,273,429	-1.46(-3.35%)
May 28, 2008	41.95	43.75	41.88	43.63	3,305,134	+0.81(+1.90%)
May 27, 2008	43.13	43.35	42.41	42.82	2,699,482	-1.58(-3.55%)
May 26, 2008	44.42	45.01	43.89	44.40	0	+0.00(+0.00%)
May 23, 2008	44.42	45.01	43.89	44.40	2,696,980	+0.39(+0.88%)
May 22, 2008	43.61	44.51	43.10	44.01	3,065,986	+0.29(+0.66%)
May 21, 2008	44.99	45.14	43.64	43.72	4,093,178	-1.34(-2.98%)
May 20, 2008	43.14	45.06	43.14	45.06	3,773,786	+2.34(+5.48%)
May 19, 2008	43.67	43.67	42.50	42.72	2,586,492	+0.04(+0.09%)
May 16, 2008	42.74	43.30	42.31	42.68	3,692,175	+1.44(+3.50%)
May 15, 2008	40.19	41.43	40.11	41.24	3,833,597	+2.17(+5.55%)
May 14, 2008	40.08	40.38	39.04	39.07	2,053,009	-1.15(-2.87%)
May 13, 2008	39.67	40.91	39.24	40.22	2,325,429	-0.44(-1.08%)
May 12, 2008	40.12	41.28	40.12	40.66	2,525,386	-0.20(-0.50%)
May 09, 2008	40.75	41.28	39.10	40.86	2,675,394	+0.21(+0.52%)
May 08, 2008	38.84	40.98	38.73	40.66	3,696,489	+2.21(+5.76%)
May 07, 2008	38.80	39.30	38.39	38.44	3,040,874	-1.24(-3.14%)
May 06, 2008	39.49	40.58	39.45	39.69	2,340,912	+0.26(+0.66%)
May 05, 2008	39.45	39.78	38.87	39.43	2,643,061	+0.89(+2.30%)
May 02, 2008	38.21	39.18	37.70	38.54	2,679,005	+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.