Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.49	31.12	30.10	30.14	28,915,790	-1.34(-4.25%)
Jul 30, 2008	30.94	31.53	30.79	31.47	32,367,098	+0.74(+2.39%)
Jul 29, 2008	30.74	30.77	29.77	30.74	18,640,276	+0.88(+2.96%)
Jul 28, 2008	30.39	30.74	29.75	29.85	22,122,848	-0.87(-2.83%)
Jul 25, 2008	30.62	31.01	30.46	30.72	15,509,632	+0.23(+0.75%)
Jul 24, 2008	31.43	31.84	30.38	30.49	21,412,958	-1.37(-4.29%)
Jul 23, 2008	31.65	32.23	31.48	31.86	384,828,832	+0.41(+1.29%)
Jul 22, 2008	30.49	31.49	30.47	31.46	30,570,222	+0.52(+1.67%)
Jul 21, 2008	31.10	31.30	30.82	30.94	32,017,616	+0.33(+1.07%)
Jul 18, 2008	30.52	30.76	30.32	30.62	36,601,420	+0.12(+0.41%)
Jul 17, 2008	30.03	30.70	30.02	30.49	47,529,604	+0.29(+0.96%)
Jul 16, 2008	28.85	30.27	28.76	30.20	46,175,852	+1.46(+5.09%)
Jul 15, 2008	28.88	29.42	28.20	28.74	46,145,708	-0.91(-3.08%)
Jul 14, 2008	30.43	30.51	29.53	29.65	30,395,130	-0.29(-0.97%)
Jul 11, 2008	29.72	30.32	29.39	29.94	30,372,290	-0.02(-0.08%)
Jul 10, 2008	29.55	30.03	29.26	29.96	43,805,272	+1.11(+3.85%)
Jul 09, 2008	29.70	29.93	28.84	28.85	36,617,072	-0.60(-2.04%)
Jul 08, 2008	28.66	29.62	28.47	29.46	58,992,220	+0.56(+1.92%)
Jul 07, 2008	29.24	29.46	28.48	28.90	41,631,748	+0.63(+2.21%)
Jul 04, 2008	28.29	28.56	27.79	28.27	29,747,436	+0.00(+0.00%)
Jul 03, 2008	28.29	28.56	27.79	28.27	29,747,436	+0.04(+0.14%)
Jul 02, 2008	29.19	29.37	28.09	28.24	31,234,814	-1.06(-3.61%)
Jul 01, 2008	28.97	29.36	28.53	29.29	32,159,606	-0.15(-0.51%)
Jun 30, 2008	29.41	29.77	29.39	29.44	23,735,654	+0.18(+0.60%)
Jun 27, 2008	29.21	29.55	29.03	29.27	22,551,530	+0.15(+0.51%)
Jun 26, 2008	29.85	29.94	29.08	29.12	47,260,296	-1.55(-5.07%)
Jun 25, 2008	30.36	30.81	30.25	30.67	26,698,618	+0.67(+2.23%)
Jun 24, 2008	29.69	30.34	29.44	30.01	25,987,258	-0.15(-0.51%)
Jun 23, 2008	30.17	30.27	29.89	30.16	21,368,692	+0.14(+0.46%)
Jun 20, 2008	30.79	30.83	30.02	30.02	38,424,840	-1.64(-5.17%)
Jun 19, 2008	31.14	31.95	31.14	31.66	25,327,144	+0.05(+0.15%)
Jun 18, 2008	31.69	31.73	31.07	31.61	23,170,356	+0.38(+1.22%)
Jun 17, 2008	31.69	31.88	30.87	31.23	19,405,628	-0.16(-0.50%)
Jun 16, 2008	31.05	31.44	30.97	31.39	12,631,704	+0.26(+0.82%)
Jun 13, 2008	30.72	31.15	30.58	31.13	26,496,158	-0.07(-0.21%)
Jun 12, 2008	30.97	31.50	30.87	31.20	26,984,562	+0.75(+2.46%)
Jun 11, 2008	31.36	31.36	30.45	30.45	34,362,208	-0.76(-2.42%)
Jun 10, 2008	31.20	31.56	31.03	31.20	38,864,460	-0.83(-2.60%)
Jun 09, 2008	32.24	32.37	31.60	32.04	28,296,732	+0.18(+0.56%)
Jun 06, 2008	33.09	33.14	31.86	31.86	45,634,956	-1.98(-5.86%)
Jun 05, 2008	32.97	33.85	32.92	33.84	27,380,332	+1.07(+3.28%)
Jun 04, 2008	32.86	33.15	32.64	32.77	22,782,390	-0.38(-1.15%)
Jun 03, 2008	33.82	33.85	32.99	33.15	24,186,794	-1.28(-3.72%)
Jun 02, 2008	34.64	34.83	33.85	34.43	20,115,298	+0.18(+0.52%)
May 30, 2008	34.32	34.47	34.16	34.25	9,102,852	+0.03(+0.10%)
May 29, 2008	33.61	34.46	33.54	34.22	23,988,346	+0.47(+1.40%)
May 28, 2008	33.79	33.79	33.23	33.74	16,393,980	-0.05(-0.15%)
May 27, 2008	33.43	33.82	32.92	33.79	27,096,984	+0.13(+0.39%)
May 26, 2008	34.12	34.19	33.44	33.66	0	+0.00(+0.00%)
May 23, 2008	34.12	34.19	33.44	33.66	29,959,784	-0.89(-2.57%)
May 22, 2008	34.61	34.65	34.26	34.55	19,102,926	+0.32(+0.93%)
May 21, 2008	35.16	35.32	34.14	34.23	30,537,298	-0.06(-0.18%)
May 20, 2008	34.82	34.89	34.30	34.30	27,588,964	-1.47(-4.12%)
May 19, 2008	35.71	36.25	35.65	35.77	29,544,256	+0.05(+0.13%)
May 16, 2008	35.59	35.81	35.47	35.72	15,313,997	+0.12(+0.35%)
May 15, 2008	35.16	35.61	35.06	35.60	18,122,282	+0.49(+1.39%)
May 14, 2008	35.04	35.52	34.95	35.11	15,784,440	+0.25(+0.72%)
May 13, 2008	34.89	34.93	34.44	34.86	19,070,376	+0.48(+1.41%)
May 12, 2008	34.32	34.37	33.78	34.37	29,127,064	+0.17(+0.49%)
May 09, 2008	34.25	34.49	34.05	34.21	12,579,428	-0.89(-2.53%)
May 08, 2008	34.90	35.18	34.59	35.09	23,766,760	+0.52(+1.50%)
May 07, 2008	35.61	35.72	34.45	34.58	40,653,688	-2.16(-5.87%)
May 06, 2008	36.10	36.96	35.82	36.73	23,500,466	+0.25(+0.67%)
May 05, 2008	36.73	36.83	36.26	36.49	19,973,882	-0.34(-0.91%)
May 02, 2008	36.96	37.13	36.56	36.83	21,696,848	+0.33(+0.91%)

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.