Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.05	34.07	33.05	33.30	142,470	-0.47(-1.39%)
Jul 30, 2008	33.79	34.18	33.62	33.77	124,814	+0.05(+0.14%)
Jul 29, 2008	33.72	33.75	32.45	33.72	103,940	+1.00(+3.06%)
Jul 28, 2008	33.43	34.08	32.60	32.72	153,095	-0.92(-2.74%)
Jul 25, 2008	32.59	33.79	31.96	33.64	165,776	+1.19(+3.67%)
Jul 24, 2008	31.79	33.35	31.52	32.45	244,815	+1.74(+5.67%)
Jul 23, 2008	30.96	31.35	30.47	30.71	120,866	+0.04(+0.13%)
Jul 22, 2008	29.50	30.90	29.50	30.67	178,714	+0.71(+2.36%)
Jul 21, 2008	30.27	30.27	29.85	29.96	79,163	-0.11(-0.37%)
Jul 18, 2008	30.56	30.61	30.07	30.07	141,297	-0.49(-1.61%)
Jul 17, 2008	30.09	31.00	29.80	30.57	140,173	+0.66(+2.21%)
Jul 16, 2008	29.26	30.07	29.02	29.91	86,249	+0.76(+2.62%)
Jul 15, 2008	28.63	29.75	28.63	29.14	86,679	+0.13(+0.44%)
Jul 14, 2008	29.81	29.81	28.82	29.02	80,488	-0.56(-1.91%)
Jul 11, 2008	28.94	29.67	28.64	29.58	110,623	+0.33(+1.11%)
Jul 10, 2008	28.22	29.30	27.74	29.25	138,485	+0.95(+3.34%)
Jul 09, 2008	28.98	29.10	28.24	28.31	104,733	-0.72(-2.49%)
Jul 08, 2008	28.20	29.13	28.14	29.03	146,469	+0.93(+3.31%)
Jul 07, 2008	28.30	28.99	27.80	28.10	75,583	-0.09(-0.31%)
Jul 04, 2008	28.28	28.59	27.84	28.19	41,217	+0.00(+0.00%)
Jul 03, 2008	28.28	28.59	27.84	28.19	41,217	-0.07(-0.25%)
Jul 02, 2008	29.04	29.04	27.86	28.26	128,418	-0.52(-1.82%)
Jul 01, 2008	28.16	29.01	27.77	28.79	196,630	+0.26(+0.92%)
Jun 30, 2008	28.16	29.26	28.13	28.52	158,171	-0.16(-0.55%)
Jun 27, 2008	28.77	29.12	28.40	28.68	338,434	-0.21(-0.74%)
Jun 26, 2008	28.99	29.13	28.74	28.90	178,105	-0.41(-1.38%)
Jun 25, 2008	28.92	29.53	28.28	29.30	178,593	+0.35(+1.21%)
Jun 24, 2008	29.07	29.29	28.03	28.95	201,499	-0.40(-1.35%)
Jun 23, 2008	30.01	30.01	29.17	29.35	70,391	-0.42(-1.42%)
Jun 20, 2008	29.88	30.45	28.90	29.77	427,080	-0.30(-1.00%)
Jun 19, 2008	29.54	30.33	29.54	30.07	131,836	-0.03(-0.11%)
Jun 18, 2008	29.95	30.25	29.68	30.10	186,274	+0.06(+0.21%)
Jun 17, 2008	30.36	30.44	29.96	30.04	136,388	-0.29(-0.94%)
Jun 16, 2008	30.10	30.56	29.69	30.33	172,242	+0.17(+0.58%)
Jun 13, 2008	29.93	30.61	28.94	30.15	145,020	+0.56(+1.91%)
Jun 12, 2008	29.37	30.22	29.37	29.59	134,864	+0.39(+1.33%)
Jun 11, 2008	29.56	29.87	29.20	29.20	143,146	-0.49(-1.66%)
Jun 10, 2008	30.08	30.37	29.48	29.69	255,495	-0.37(-1.22%)
Jun 09, 2008	30.07	30.46	29.63	30.06	158,649	-0.40(-1.31%)
Jun 06, 2008	31.26	31.32	30.38	30.45	131,122	-1.06(-3.36%)
Jun 05, 2008	31.05	31.54	30.71	31.51	160,678	+0.43(+1.38%)
Jun 04, 2008	30.43	31.51	30.39	31.08	365,901	+0.47(+1.53%)
Jun 03, 2008	30.22	30.65	30.13	30.61	179,675	+0.46(+1.53%)
Jun 02, 2008	29.93	30.20	29.81	30.15	222,159	+0.07(+0.24%)
May 30, 2008	29.91	30.20	29.55	30.08	183,459	+0.26(+0.88%)
May 29, 2008	29.31	30.10	29.23	29.82	82,365	+0.37(+1.24%)
May 28, 2008	29.80	29.99	29.06	29.45	81,410	-0.29(-0.99%)
May 27, 2008	28.89	29.75	28.89	29.75	105,502	+0.80(+2.77%)
May 26, 2008	29.17	29.27	28.80	28.94	94,676	+0.00(+0.00%)
May 23, 2008	29.17	29.27	28.80	28.94	94,676	-0.45(-1.51%)
May 22, 2008	28.75	29.59	28.75	29.39	129,867	+0.65(+2.27%)
May 21, 2008	28.71	29.42	28.54	28.74	126,429	+0.16(+0.56%)
May 20, 2008	29.03	29.21	28.19	28.58	183,679	-0.60(-2.07%)
May 19, 2008	28.50	30.72	28.12	29.18	436,917	+0.61(+2.14%)
May 16, 2008	28.37	28.64	27.65	28.57	164,829	+0.38(+1.35%)
May 15, 2008	27.31	28.29	27.19	28.19	129,321	+0.83(+3.02%)
May 14, 2008	27.43	27.84	27.36	27.36	130,402	-0.37(-1.35%)
May 13, 2008	27.83	27.86	27.27	27.74	80,685	-0.09(-0.31%)
May 12, 2008	27.16	27.85	27.16	27.82	73,925	+0.76(+2.82%)
May 09, 2008	26.92	27.22	26.73	27.06	52,927	-0.14(-0.53%)
May 08, 2008	27.42	27.43	26.77	27.20	72,320	+0.10(+0.38%)
May 07, 2008	27.22	27.86	27.03	27.10	112,657	-0.03(-0.12%)
May 06, 2008	27.08	27.43	26.94	27.13	93,416	-0.06(-0.20%)
May 05, 2008	26.79	27.32	26.67	27.19	98,629	+0.26(+0.97%)
May 02, 2008	27.78	27.78	26.85	26.92	111,246	-0.53(-1.94%)

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.