Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.28	39.17	37.94	38.63	284,802	-0.12(-0.31%)
Jul 30, 2008	39.48	40.16	38.32	38.75	442,137	-0.42(-1.07%)
Jul 29, 2008	39.17	39.31	37.13	39.17	549,949	+2.17(+5.86%)
Jul 28, 2008	37.70	38.35	36.62	37.00	480,864	-0.49(-1.30%)
Jul 25, 2008	37.46	37.87	36.88	37.49	363,806	+0.51(+1.37%)
Jul 24, 2008	37.43	37.75	35.90	36.98	888,581	-0.68(-1.80%)
Jul 23, 2008	37.40	37.66	36.21	37.66	1,138,230	+0.26(+0.69%)
Jul 22, 2008	36.14	37.51	36.01	37.40	518,234	+1.22(+3.38%)
Jul 21, 2008	36.70	36.78	35.67	36.18	560,267	-0.24(-0.66%)
Jul 18, 2008	36.03	36.72	35.32	36.42	515,624	+0.49(+1.36%)
Jul 17, 2008	36.21	36.28	35.02	35.93	495,501	+0.01(+0.03%)
Jul 16, 2008	33.71	36.19	33.71	35.92	643,433	+2.41(+7.18%)
Jul 15, 2008	33.21	34.44	32.55	33.51	543,313	+0.28(+0.84%)
Jul 14, 2008	33.67	34.12	32.88	33.24	548,418	-0.23(-0.68%)
Jul 11, 2008	32.30	33.69	31.32	33.46	471,428	+0.81(+2.47%)
Jul 10, 2008	31.80	33.30	31.28	32.66	388,872	+0.55(+1.70%)
Jul 09, 2008	32.43	32.91	31.99	32.11	432,073	-0.25(-0.77%)
Jul 08, 2008	31.58	32.52	31.10	32.36	663,490	+0.90(+2.88%)
Jul 07, 2008	31.38	32.86	30.90	31.46	409,158	+0.33(+1.05%)
Jul 04, 2008	31.85	32.04	30.82	31.13	239,356	+0.00(+0.00%)
Jul 03, 2008	31.85	32.04	30.82	31.13	239,356	-0.63(-1.97%)
Jul 02, 2008	34.00	34.34	31.59	31.75	326,882	-2.35(-6.88%)
Jul 01, 2008	33.64	34.49	33.11	34.10	326,738	+0.17(+0.50%)
Jun 30, 2008	33.87	34.75	33.51	33.93	430,447	-0.57(-1.64%)
Jun 27, 2008	33.76	34.54	33.41	34.50	747,060	+0.73(+2.15%)
Jun 26, 2008	33.96	34.20	33.51	33.77	346,568	-0.70(-2.02%)
Jun 25, 2008	33.03	35.28	33.03	34.47	515,420	+1.52(+4.62%)
Jun 24, 2008	33.21	33.72	32.08	32.95	584,079	-0.58(-1.72%)
Jun 23, 2008	34.45	35.18	33.40	33.52	269,146	-0.79(-2.29%)
Jun 20, 2008	35.16	35.25	33.24	34.31	814,529	-1.14(-3.22%)
Jun 19, 2008	33.12	35.58	32.97	35.45	597,200	+2.32(+6.99%)
Jun 18, 2008	33.03	33.23	32.44	33.14	344,995	-0.12(-0.36%)
Jun 17, 2008	32.60	33.56	32.58	33.26	407,336	+0.88(+2.73%)
Jun 16, 2008	32.47	32.65	31.86	32.37	272,541	-0.17(-0.52%)
Jun 13, 2008	32.26	32.60	31.59	32.54	212,693	+0.69(+2.15%)
Jun 12, 2008	32.68	33.00	31.56	31.85	461,055	-0.69(-2.11%)
Jun 11, 2008	33.90	34.40	32.54	32.54	265,116	-1.46(-4.30%)
Jun 10, 2008	33.82	34.33	33.19	34.00	521,325	+0.20(+0.59%)
Jun 09, 2008	33.73	33.90	32.82	33.80	349,916	+0.59(+1.77%)
Jun 06, 2008	34.76	34.86	33.08	33.22	319,032	-2.12(-5.99%)
Jun 05, 2008	35.28	35.74	34.96	35.33	357,300	+0.09(+0.25%)
Jun 04, 2008	34.41	36.02	33.85	35.24	431,859	+0.63(+1.81%)
Jun 03, 2008	35.48	36.03	34.28	34.62	312,549	-0.66(-1.86%)
Jun 02, 2008	35.83	36.21	34.80	35.27	307,997	-0.60(-1.66%)
May 30, 2008	35.69	36.01	35.30	35.87	302,764	+0.35(+0.98%)
May 29, 2008	36.07	36.11	35.13	35.52	376,460	-0.59(-1.62%)
May 28, 2008	34.24	36.43	33.89	36.11	662,724	+2.01(+5.89%)
May 27, 2008	32.64	34.22	32.58	34.10	230,656	+1.56(+4.80%)
May 26, 2008	32.93	33.29	32.00	32.54	426,092	+0.00(+0.00%)
May 23, 2008	32.93	33.29	32.00	32.54	426,092	-0.53(-1.59%)
May 22, 2008	32.49	33.44	32.29	33.07	360,532	+0.24(+0.73%)
May 21, 2008	32.63	33.77	32.38	32.83	403,667	+0.36(+1.10%)
May 20, 2008	32.59	32.99	32.28	32.47	248,806	-0.33(-1.00%)
May 19, 2008	33.06	33.73	32.57	32.80	341,531	-0.25(-0.75%)
May 16, 2008	33.89	33.89	32.46	33.05	272,256	-0.53(-1.57%)
May 15, 2008	33.36	33.66	32.52	33.57	262,976	+0.22(+0.66%)
May 14, 2008	32.82	33.85	32.73	33.36	435,693	+0.62(+1.88%)
May 13, 2008	32.11	32.81	31.83	32.74	346,018	+0.69(+2.14%)
May 12, 2008	30.93	32.26	30.33	32.05	459,000	+1.13(+3.67%)
May 09, 2008	31.11	31.38	30.64	30.92	167,110	-0.71(-2.23%)
May 08, 2008	30.84	31.81	30.84	31.63	479,531	+0.90(+2.94%)
May 07, 2008	32.21	32.66	30.60	30.72	362,681	-1.38(-4.30%)
May 06, 2008	31.96	32.31	31.45	32.10	454,490	+0.01(+0.03%)
May 05, 2008	32.63	33.06	31.80	32.09	270,697	-0.81(-2.45%)
May 02, 2008	34.02	34.02	32.43	32.90	389,803	-0.66(-1.96%)

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.