Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.93	34.74	33.78	34.10	927,894	-0.21(-0.62%)
Jul 30, 2008	35.31	35.97	33.66	34.32	1,747,180	-0.74(-2.12%)
Jul 29, 2008	35.06	35.06	32.58	35.06	1,333,630	+2.62(+8.07%)
Jul 28, 2008	32.89	33.38	32.23	32.44	971,400	-0.61(-1.84%)
Jul 25, 2008	33.73	34.02	32.66	33.05	1,303,008	-0.29(-0.87%)
Jul 24, 2008	34.37	35.06	33.13	33.34	1,525,643	-1.15(-3.34%)
Jul 23, 2008	33.07	35.63	33.07	34.49	1,830,897	-0.35(-1.00%)
Jul 22, 2008	32.88	34.92	32.01	34.84	1,757,925	+1.61(+4.85%)
Jul 21, 2008	34.34	34.45	33.07	33.23	1,243,644	-0.73(-2.15%)
Jul 18, 2008	33.77	34.15	33.14	33.96	1,249,635	-0.08(-0.25%)
Jul 17, 2008	33.26	34.30	32.16	34.04	1,928,663	+0.89(+2.67%)
Jul 16, 2008	29.72	33.16	29.72	33.16	1,903,909	+3.55(+11.99%)
Jul 15, 2008	29.26	30.82	28.72	29.61	1,757,853	-0.38(-1.25%)
Jul 14, 2008	31.68	31.94	29.88	29.98	1,397,927	-1.41(-4.49%)
Jul 11, 2008	30.91	31.83	30.66	31.39	1,061,530	+0.00(+0.00%)
Jul 10, 2008	31.02	31.93	30.70	31.39	1,378,278	+0.43(+1.38%)
Jul 09, 2008	32.86	33.13	30.90	30.97	1,482,892	-1.62(-4.96%)
Jul 08, 2008	30.73	32.62	30.37	32.58	1,630,912	+1.86(+6.04%)
Jul 07, 2008	31.62	31.79	29.91	30.73	1,067,155	-0.68(-2.16%)
Jul 04, 2008	31.98	32.29	31.20	31.41	550,860	+0.00(+0.00%)
Jul 03, 2008	31.98	32.29	31.20	31.41	550,860	-0.45(-1.40%)
Jul 02, 2008	32.85	33.57	31.85	31.85	1,213,274	-1.00(-3.03%)
Jul 01, 2008	31.95	32.95	31.68	32.85	1,266,534	+0.61(+1.91%)
Jun 30, 2008	33.16	33.29	32.17	32.23	820,902	-1.05(-3.15%)
Jun 27, 2008	33.50	33.90	33.17	33.28	805,271	-0.26(-0.77%)
Jun 26, 2008	33.30	34.14	32.61	33.54	754,320	+0.01(+0.02%)
Jun 25, 2008	33.33	34.87	33.31	33.53	802,305	+0.25(+0.74%)
Jun 24, 2008	33.25	34.15	33.02	33.29	1,159,974	-0.22(-0.66%)
Jun 23, 2008	34.47	34.47	33.39	33.51	662,723	-0.87(-2.54%)
Jun 20, 2008	33.86	35.01	33.68	34.38	1,334,244	+0.29(+0.85%)
Jun 19, 2008	33.23	34.10	32.78	34.09	1,015,793	+0.82(+2.47%)
Jun 18, 2008	33.39	33.75	32.59	33.27	632,317	-0.52(-1.55%)
Jun 17, 2008	34.67	34.81	33.68	33.79	669,713	-0.70(-2.02%)
Jun 16, 2008	33.55	34.63	33.35	34.49	586,593	+0.84(+2.50%)
Jun 13, 2008	34.34	34.34	32.74	33.65	1,085,535	-0.30(-0.88%)
Jun 12, 2008	34.32	35.20	33.60	33.95	577,239	-0.25(-0.74%)
Jun 11, 2008	34.87	35.14	33.99	34.20	775,130	-0.72(-2.06%)
Jun 10, 2008	34.69	35.03	33.99	34.92	778,863	+0.65(+1.89%)
Jun 09, 2008	34.59	35.03	33.95	34.27	600,461	-0.32(-0.92%)
Jun 06, 2008	35.56	35.56	34.58	34.59	799,057	-1.47(-4.07%)
Jun 05, 2008	35.47	36.19	35.31	36.06	410,059	+0.69(+1.94%)
Jun 04, 2008	35.59	35.86	35.12	35.37	460,777	-0.26(-0.73%)
Jun 03, 2008	35.80	35.87	35.24	35.63	409,176	-0.14(-0.40%)
Jun 02, 2008	36.06	36.20	35.34	35.77	409,377	-0.38(-1.04%)
May 30, 2008	36.43	36.43	35.91	36.15	493,470	-0.07(-0.20%)
May 29, 2008	35.78	36.54	35.56	36.22	410,407	+0.45(+1.25%)
May 28, 2008	35.86	36.18	34.90	35.77	560,597	-0.17(-0.47%)
May 27, 2008	35.69	36.50	35.69	35.94	607,672	+0.17(+0.47%)
May 26, 2008	36.09	36.22	35.76	35.77	0	+0.00(+0.00%)
May 23, 2008	36.09	36.22	35.76	35.77	499,318	-0.51(-1.41%)
May 22, 2008	36.28	36.79	36.08	36.28	619,903	-0.06(-0.18%)
May 21, 2008	36.64	37.05	36.31	36.35	474,489	-0.30(-0.83%)
May 20, 2008	36.86	36.90	36.48	36.65	413,310	-0.21(-0.58%)
May 19, 2008	37.10	37.64	36.84	36.86	349,253	-0.30(-0.82%)
May 16, 2008	37.91	38.01	36.78	37.17	327,068	-0.68(-1.79%)
May 15, 2008	37.37	37.85	37.10	37.85	313,292	+0.56(+1.49%)
May 14, 2008	37.42	37.70	37.17	37.29	409,182	+0.12(+0.31%)
May 13, 2008	37.52	37.67	37.11	37.17	683,656	-0.19(-0.52%)
May 12, 2008	36.48	37.41	36.40	37.37	493,995	+1.07(+2.94%)
May 09, 2008	36.20	37.19	35.93	36.30	414,219	-0.25(-0.69%)
May 08, 2008	36.41	36.90	35.95	36.55	674,676	+0.56(+1.54%)
May 07, 2008	37.33	37.45	36.00	36.00	461,159	-1.40(-3.74%)
May 06, 2008	36.53	37.43	36.21	37.39	504,099	+0.65(+1.76%)
May 05, 2008	36.59	37.17	36.59	36.75	357,707	-0.32(-0.85%)
May 02, 2008	37.45	37.98	36.86	37.06	638,896	-0.26(-0.69%)

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.