Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	49.68	50.66	48.98	49.76	1,090,302	-0.97(-1.92%)
Jul 30, 2008	50.00	51.05	49.22	50.73	1,635,138	+0.79(+1.59%)
Jul 29, 2008	49.94	51.34	47.88	49.94	3,172,825	+2.83(+6.01%)
Jul 28, 2008	49.77	50.43	46.91	47.11	1,685,379	-2.45(-4.94%)
Jul 25, 2008	49.03	50.29	48.79	49.56	1,325,028	+0.59(+1.19%)
Jul 24, 2008	51.94	51.94	48.53	48.97	2,281,408	-3.25(-6.22%)
Jul 23, 2008	51.33	53.18	50.42	52.22	2,007,737	+1.30(+2.56%)
Jul 22, 2008	48.48	51.25	48.05	50.92	1,179,510	+2.20(+4.51%)
Jul 21, 2008	48.96	49.39	47.91	48.72	979,688	+0.12(+0.25%)
Jul 18, 2008	49.45	49.61	48.08	48.60	1,787,681	-0.62(-1.26%)
Jul 17, 2008	45.92	49.67	45.92	49.22	2,032,360	+0.95(+1.97%)
Jul 16, 2008	45.92	48.55	45.36	48.27	2,328,609	+2.43(+5.30%)
Jul 15, 2008	46.93	47.83	45.61	45.84	2,292,402	-1.39(-2.95%)
Jul 14, 2008	49.89	49.91	46.96	47.23	1,189,486	-1.78(-3.63%)
Jul 11, 2008	48.05	50.05	47.51	49.01	1,847,634	-0.09(-0.18%)
Jul 10, 2008	48.68	50.50	48.09	49.10	1,419,706	+0.63(+1.29%)
Jul 09, 2008	51.46	52.51	48.25	48.48	1,519,551	-3.20(-6.19%)
Jul 08, 2008	48.26	52.20	47.77	51.68	1,447,797	+3.42(+7.08%)
Jul 07, 2008	49.50	49.94	47.87	48.26	1,143,928	-0.67(-1.38%)
Jul 04, 2008	49.49	50.26	48.92	48.94	594,947	+0.00(+0.00%)
Jul 03, 2008	49.49	50.26	48.92	48.94	594,947	-0.46(-0.93%)
Jul 02, 2008	50.40	50.63	49.34	49.40	1,453,765	-0.39(-0.78%)
Jul 01, 2008	48.97	49.78	47.82	49.78	1,285,708	+0.39(+0.80%)
Jun 30, 2008	49.59	50.35	48.01	49.39	1,252,680	+0.10(+0.21%)
Jun 27, 2008	49.85	50.45	48.57	49.29	1,187,153	-0.70(-1.41%)
Jun 26, 2008	51.76	52.31	49.83	49.99	986,213	-3.16(-5.95%)
Jun 25, 2008	52.04	53.83	52.04	53.16	943,952	+1.27(+2.44%)
Jun 24, 2008	51.12	52.46	50.85	51.89	945,615	+0.73(+1.42%)
Jun 23, 2008	52.35	53.16	51.16	51.16	679,052	-1.04(-1.99%)
Jun 20, 2008	53.14	53.26	51.90	52.20	1,259,218	-1.31(-2.45%)
Jun 19, 2008	53.40	53.86	52.02	53.52	1,536,132	-0.02(-0.04%)
Jun 18, 2008	54.40	54.40	53.29	53.54	957,260	-0.86(-1.58%)
Jun 17, 2008	56.45	56.45	54.36	54.40	906,375	-1.77(-3.15%)
Jun 16, 2008	55.55	56.32	55.25	56.17	872,127	+0.08(+0.14%)
Jun 13, 2008	54.70	56.09	54.14	56.09	750,911	+1.78(+3.28%)
Jun 12, 2008	55.04	55.84	53.43	54.31	1,255,800	+0.29(+0.53%)
Jun 11, 2008	55.72	55.77	53.81	54.02	1,004,803	-1.53(-2.76%)
Jun 10, 2008	55.67	56.69	54.56	55.56	1,610,617	+0.08(+0.14%)
Jun 09, 2008	57.32	57.67	55.34	55.48	1,024,397	-1.29(-2.27%)
Jun 06, 2008	59.29	59.61	56.55	56.77	1,353,890	-3.38(-5.62%)
Jun 05, 2008	58.78	60.35	58.57	60.15	1,089,629	+1.79(+3.06%)
Jun 04, 2008	57.41	58.93	57.33	58.36	1,282,685	+0.45(+0.77%)
Jun 03, 2008	57.95	58.39	56.63	57.92	846,092	+0.50(+0.87%)
Jun 02, 2008	58.72	59.02	56.92	57.41	1,162,164	-2.11(-3.55%)
May 30, 2008	58.80	59.95	58.51	59.53	1,323,454	+0.66(+1.12%)
May 29, 2008	57.60	58.93	57.33	58.87	858,891	+1.52(+2.64%)
May 28, 2008	56.85	58.08	56.85	57.35	812,804	+0.30(+0.53%)
May 27, 2008	56.24	57.58	56.03	57.05	1,016,084	+1.10(+1.97%)
May 26, 2008	55.86	56.38	55.69	55.95	0	+0.00(+0.00%)
May 23, 2008	55.86	56.38	55.69	55.95	491,994	-0.41(-0.73%)
May 22, 2008	56.72	57.38	56.08	56.36	785,174	-0.51(-0.90%)
May 21, 2008	58.81	59.44	56.57	56.87	968,076	-1.58(-2.71%)
May 20, 2008	58.97	59.38	58.08	58.45	717,044	-1.05(-1.77%)
May 19, 2008	59.77	60.12	58.91	59.50	973,426	-0.17(-0.28%)
May 16, 2008	59.71	60.29	59.25	59.67	1,020,034	+0.11(+0.19%)
May 15, 2008	58.08	59.58	58.05	59.56	684,671	+1.37(+2.36%)
May 14, 2008	57.55	58.62	57.40	58.18	1,205,213	+1.09(+1.91%)
May 13, 2008	56.96	57.68	56.69	57.09	817,639	+0.04(+0.06%)
May 12, 2008	56.80	57.12	56.01	57.06	729,346	+0.48(+0.85%)
May 09, 2008	56.86	57.56	55.95	56.57	643,895	-0.72(-1.26%)
May 08, 2008	57.18	57.68	56.60	57.29	1,196,013	+0.42(+0.73%)
May 07, 2008	59.29	59.40	56.79	56.88	1,177,082	-2.62(-4.41%)
May 06, 2008	58.83	59.50	58.57	59.50	1,930,156	+0.13(+0.21%)
May 05, 2008	58.80	59.95	58.54	59.37	1,204,618	+0.32(+0.55%)
May 02, 2008	58.66	59.66	58.66	59.05	1,746,977	+0.63(+1.07%)

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.