Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	52.50	55.73	51.57	52.92	704,140	+2.99(+5.99%)
Jul 30, 2008	48.62	50.38	48.03	49.93	312,358	+0.70(+1.42%)
Jul 29, 2008	49.23	49.96	47.27	49.23	312,969	+1.92(+4.06%)
Jul 28, 2008	46.37	47.94	45.28	47.31	223,906	+0.66(+1.41%)
Jul 25, 2008	46.37	47.37	44.54	46.65	336,259	+0.69(+1.50%)
Jul 24, 2008	48.55	49.46	45.46	45.96	589,628	-2.43(-5.02%)
Jul 23, 2008	49.53	50.65	47.84	48.39	364,269	-1.11(-2.24%)
Jul 22, 2008	48.57	49.71	48.46	49.50	225,808	+1.07(+2.21%)
Jul 21, 2008	46.02	48.58	45.30	48.43	334,834	+2.06(+4.44%)
Jul 18, 2008	47.84	48.28	45.78	46.37	514,698	-1.50(-3.13%)
Jul 17, 2008	49.50	50.78	47.05	47.87	680,707	-2.39(-4.76%)
Jul 16, 2008	48.65	50.27	47.50	50.26	438,852	+1.48(+3.03%)
Jul 15, 2008	47.65	49.17	47.02	48.78	480,367	+0.68(+1.41%)
Jul 14, 2008	48.21	49.13	47.46	48.10	279,194	+0.38(+0.80%)
Jul 11, 2008	46.59	48.42	46.17	47.72	552,824	+0.85(+1.81%)
Jul 10, 2008	46.52	47.51	46.34	46.87	695,362	-0.83(-1.74%)
Jul 09, 2008	48.04	48.81	47.57	47.70	595,427	-0.23(-0.48%)
Jul 08, 2008	47.31	48.13	44.65	47.93	499,842	-0.22(-0.46%)
Jul 07, 2008	49.69	51.48	47.39	48.15	597,024	-1.05(-2.13%)
Jul 04, 2008	49.79	50.58	48.91	49.20	426,797	+0.00(+0.00%)
Jul 03, 2008	49.79	50.58	48.91	49.20	426,797	+0.11(+0.22%)
Jul 02, 2008	51.33	52.20	48.72	49.09	865,787	-1.89(-3.71%)
Jul 01, 2008	48.60	51.04	47.50	50.98	742,924	+2.34(+4.81%)
Jun 30, 2008	46.12	49.79	45.50	48.64	758,273	+2.70(+5.88%)
Jun 27, 2008	45.82	46.06	45.10	45.94	2,247,428	+0.11(+0.24%)
Jun 26, 2008	46.09	46.43	45.06	45.83	281,826	-0.46(-0.99%)
Jun 25, 2008	46.77	46.86	45.63	46.29	465,003	-0.15(-0.32%)
Jun 24, 2008	47.42	47.68	44.67	46.44	374,511	-0.94(-1.98%)
Jun 23, 2008	44.74	47.68	44.74	47.38	539,252	+2.73(+6.11%)
Jun 20, 2008	44.09	45.12	43.50	44.65	283,818	+0.39(+0.88%)
Jun 19, 2008	44.11	44.49	43.56	44.26	160,125	+0.13(+0.29%)
Jun 18, 2008	43.81	44.33	43.44	44.13	260,763	-0.09(-0.20%)
Jun 17, 2008	45.04	45.18	43.73	44.22	408,868	-0.78(-1.73%)
Jun 16, 2008	44.41	45.67	44.00	45.00	572,491	+0.67(+1.51%)
Jun 13, 2008	42.95	44.33	42.17	44.33	429,515	+1.87(+4.40%)
Jun 12, 2008	42.22	43.45	41.91	42.46	370,153	+0.49(+1.17%)
Jun 11, 2008	41.80	43.30	41.80	41.97	416,378	+0.14(+0.33%)
Jun 10, 2008	43.72	44.41	41.73	41.83	619,719	-2.68(-6.02%)
Jun 09, 2008	45.29	45.43	43.33	44.51	593,581	-0.74(-1.64%)
Jun 06, 2008	42.37	45.58	42.37	45.25	530,555	+2.67(+6.27%)
Jun 05, 2008	40.12	42.81	40.10	42.58	229,565	+2.41(+6.00%)
Jun 04, 2008	40.26	41.45	40.10	40.17	237,679	-0.33(-0.81%)
Jun 03, 2008	41.24	41.48	39.83	40.50	236,982	-0.49(-1.20%)
Jun 02, 2008	41.61	41.83	40.63	40.99	435,462	-0.90(-2.15%)
May 30, 2008	41.04	41.93	40.79	41.89	386,202	+0.85(+2.07%)
May 29, 2008	41.58	42.23	40.62	41.04	140,608	-0.73(-1.75%)
May 28, 2008	41.29	41.83	40.85	41.77	239,069	+0.68(+1.65%)
May 27, 2008	40.89	41.18	39.70	41.09	214,421	+0.20(+0.49%)
May 26, 2008	40.89	41.05	39.70	40.89	252,448	+0.00(+0.00%)
May 23, 2008	40.89	41.05	39.70	40.89	252,448	-0.21(-0.51%)
May 22, 2008	39.44	41.44	39.11	41.10	554,779	+1.70(+4.31%)
May 21, 2008	39.98	40.38	39.30	39.40	395,969	-0.56(-1.40%)
May 20, 2008	39.45	40.00	39.10	39.96	127,076	+0.31(+0.78%)
May 19, 2008	40.51	40.88	39.41	39.65	258,679	-0.71(-1.76%)
May 16, 2008	39.90	40.67	39.88	40.36	316,126	+0.70(+1.77%)
May 15, 2008	38.94	39.78	38.94	39.66	232,986	+0.72(+1.85%)
May 14, 2008	39.73	40.00	38.59	38.94	339,269	-0.56(-1.42%)
May 13, 2008	39.11	39.71	38.77	39.50	279,895	+0.50(+1.28%)
May 12, 2008	38.05	39.75	37.77	39.00	416,784	+0.92(+2.42%)
May 09, 2008	37.25	38.16	36.60	38.08	471,735	+0.46(+1.22%)
May 08, 2008	36.54	37.68	36.36	37.62	355,372	+1.54(+4.27%)
May 07, 2008	36.76	37.50	35.82	36.08	489,871	-0.71(-1.93%)
May 06, 2008	36.14	37.47	35.49	36.79	465,936	-0.20(-0.54%)
May 05, 2008	36.20	37.65	36.20	36.99	376,440	+0.82(+2.27%)
May 02, 2008	37.02	37.48	35.91	36.17	654,057	-0.90(-2.43%)

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.