Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.49	30.93	30.15	30.40	312,301	-0.31(-1.00%)
Jul 30, 2008	30.91	31.08	29.80	30.71	358,078	+0.51(+1.69%)
Jul 29, 2008	30.20	30.24	28.13	30.20	359,978	+1.82(+6.40%)
Jul 28, 2008	29.88	29.88	28.19	28.38	472,920	-1.11(-3.76%)
Jul 25, 2008	30.72	30.72	29.04	29.49	853,041	-0.14(-0.48%)
Jul 24, 2008	31.95	31.95	29.51	29.64	613,186	-1.91(-6.06%)
Jul 23, 2008	32.14	32.26	30.71	31.55	796,527	+0.66(+2.14%)
Jul 22, 2008	28.76	31.02	28.24	30.89	999,051	+1.66(+5.67%)
Jul 21, 2008	29.91	30.12	29.16	29.23	987,350	+0.00(+0.00%)
Jul 18, 2008	29.96	29.96	28.58	29.23	1,177,114	+0.59(+2.04%)
Jul 17, 2008	29.25	29.85	27.75	28.65	1,143,726	+1.08(+3.91%)
Jul 16, 2008	25.55	27.58	25.19	27.57	707,895	+2.71(+10.90%)
Jul 15, 2008	25.58	26.07	24.24	24.86	1,053,734	-0.73(-2.84%)
Jul 14, 2008	28.18	28.18	25.50	25.59	770,814	-1.25(-4.67%)
Jul 11, 2008	27.61	27.90	26.22	26.84	743,444	-0.57(-2.07%)
Jul 10, 2008	27.37	27.84	27.00	27.41	397,228	-0.15(-0.53%)
Jul 09, 2008	29.14	29.15	27.52	27.55	276,303	-1.45(-4.99%)
Jul 08, 2008	27.51	29.01	27.26	29.00	348,655	+1.62(+5.92%)
Jul 07, 2008	28.54	28.63	27.05	27.38	589,726	-0.88(-3.11%)
Jul 04, 2008	28.65	28.74	28.08	28.26	141,366	+0.00(+0.00%)
Jul 03, 2008	28.65	28.74	28.08	28.26	141,366	-0.16(-0.58%)
Jul 02, 2008	28.95	29.27	28.39	28.42	186,472	-0.41(-1.43%)
Jul 01, 2008	28.77	29.30	27.88	28.83	464,001	+0.32(+1.13%)
Jun 30, 2008	29.04	29.13	28.51	28.51	408,673	-0.63(-2.16%)
Jun 27, 2008	29.58	29.77	28.86	29.14	522,139	-0.37(-1.25%)
Jun 26, 2008	30.16	30.23	29.49	29.51	328,282	-1.17(-3.81%)
Jun 25, 2008	30.78	31.51	30.57	30.68	170,842	+0.13(+0.44%)
Jun 24, 2008	30.19	30.89	29.87	30.54	203,219	+0.10(+0.32%)
Jun 23, 2008	31.47	31.47	30.40	30.45	377,862	-0.80(-2.55%)
Jun 20, 2008	31.62	31.87	31.08	31.24	273,046	-0.70(-2.18%)
Jun 19, 2008	31.76	31.97	31.13	31.94	319,302	+0.18(+0.57%)
Jun 18, 2008	31.79	32.00	31.37	31.76	256,130	-0.32(-0.99%)
Jun 17, 2008	33.36	33.39	32.08	32.08	194,316	-0.93(-2.83%)
Jun 16, 2008	32.43	33.21	32.34	33.01	173,060	+0.34(+1.03%)
Jun 13, 2008	32.43	32.70	31.88	32.67	207,962	+0.55(+1.73%)
Jun 12, 2008	31.84	32.56	31.75	32.12	317,777	+0.57(+1.81%)
Jun 11, 2008	32.38	32.54	31.51	31.55	272,044	-0.90(-2.77%)
Jun 10, 2008	32.70	32.80	31.92	32.45	392,587	+0.05(+0.14%)
Jun 09, 2008	32.89	33.18	31.94	32.40	333,200	-0.47(-1.44%)
Jun 06, 2008	34.74	34.74	32.87	32.88	285,449	-1.55(-4.51%)
Jun 05, 2008	34.02	34.47	33.89	34.43	135,257	+0.60(+1.77%)
Jun 04, 2008	33.97	34.39	33.64	33.83	293,180	-0.13(-0.40%)
Jun 03, 2008	34.27	34.37	33.54	33.96	334,813	-0.20(-0.59%)
Jun 02, 2008	34.59	34.59	33.79	34.17	171,652	-0.50(-1.43%)
May 30, 2008	35.11	35.11	34.66	34.66	148,958	-0.28(-0.82%)
May 29, 2008	34.22	35.08	34.22	34.95	224,328	+0.57(+1.66%)
May 28, 2008	34.81	34.81	33.94	34.38	163,752	-0.21(-0.61%)
May 27, 2008	34.31	34.67	34.22	34.59	202,386	+0.35(+1.01%)
May 26, 2008	34.63	34.63	34.21	34.24	0	+0.00(+0.00%)
May 23, 2008	34.63	34.63	34.21	34.24	138,033	-0.55(-1.57%)
May 22, 2008	34.50	35.02	34.39	34.79	201,286	+0.29(+0.83%)
May 21, 2008	35.42	35.49	34.41	34.50	277,224	-0.83(-2.34%)
May 20, 2008	36.30	36.30	35.18	35.33	209,696	-0.66(-1.83%)
May 19, 2008	36.24	36.58	35.87	35.99	189,759	-0.16(-0.44%)
May 16, 2008	36.73	36.73	35.95	36.15	189,034	-0.39(-1.06%)
May 15, 2008	36.20	36.57	35.91	36.54	266,947	+0.38(+1.06%)
May 14, 2008	36.21	36.36	36.08	36.15	95,509	+0.25(+0.69%)
May 13, 2008	36.51	36.51	35.82	35.91	236,635	-0.39(-1.07%)
May 12, 2008	35.91	36.32	35.77	36.30	120,799	+0.59(+1.64%)
May 09, 2008	35.61	36.26	35.44	35.71	86,491	-0.29(-0.81%)
May 08, 2008	36.53	36.53	35.69	36.00	128,138	-0.31(-0.85%)
May 07, 2008	37.68	37.68	36.30	36.31	147,490	-1.31(-3.49%)
May 06, 2008	36.93	37.70	36.65	37.62	114,817	+0.28(+0.74%)
May 05, 2008	37.77	37.77	37.20	37.35	142,997	-0.44(-1.17%)
May 02, 2008	38.34	38.44	37.59	37.79	206,332	+0.09(+0.24%)

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.