Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.18	31.57	30.39	30.79	6,682,023	-1.04(-3.28%)
Jul 30, 2008	27.99	32.21	27.99	31.83	10,999,464	+3.84(+13.74%)
Jul 29, 2008	25.11	28.27	25.03	27.99	8,256,249	+1.58(+5.99%)
Jul 28, 2008	26.68	27.35	26.33	26.41	1,722,754	+0.14(+0.54%)
Jul 25, 2008	25.35	26.68	25.35	26.27	1,793,471	+0.69(+2.70%)
Jul 24, 2008	26.00	26.81	25.13	25.58	4,059,607	-0.36(-1.39%)
Jul 23, 2008	26.76	26.79	25.74	25.94	3,290,422	-0.74(-2.76%)
Jul 22, 2008	27.20	27.24	25.91	26.67	2,217,185	-0.53(-1.95%)
Jul 21, 2008	27.18	27.50	26.63	27.20	1,861,587	+0.40(+1.50%)
Jul 18, 2008	26.71	27.72	26.71	26.80	1,923,979	+0.09(+0.33%)
Jul 17, 2008	27.78	27.78	26.31	26.71	1,934,378	-0.94(-3.41%)
Jul 16, 2008	27.42	28.46	26.49	27.66	2,831,710	+0.18(+0.66%)
Jul 15, 2008	28.85	29.04	27.12	27.48	3,321,662	-1.79(-6.11%)
Jul 14, 2008	29.28	29.73	28.78	29.27	2,300,067	+0.66(+2.29%)
Jul 11, 2008	28.17	29.10	27.55	28.61	1,783,947	+0.41(+1.45%)
Jul 10, 2008	27.44	28.69	27.18	28.20	1,780,596	+0.74(+2.71%)
Jul 09, 2008	27.56	28.53	27.34	27.46	1,792,445	+0.11(+0.42%)
Jul 08, 2008	28.25	28.41	26.37	27.34	3,301,987	-1.24(-4.33%)
Jul 07, 2008	29.21	29.90	28.02	28.58	2,452,074	-1.17(-3.94%)
Jul 04, 2008	29.61	30.23	28.48	29.75	1,951,069	+0.00(+0.00%)
Jul 03, 2008	29.61	30.23	28.48	29.75	1,951,069	+0.03(+0.11%)
Jul 02, 2008	31.60	31.88	29.22	29.72	2,999,461	-1.81(-5.74%)
Jul 01, 2008	31.98	32.11	31.00	31.53	1,705,490	-0.58(-1.81%)
Jun 30, 2008	31.66	32.60	31.52	32.11	1,367,727	+0.30(+0.95%)
Jun 27, 2008	31.60	31.96	31.29	31.81	1,475,281	+0.13(+0.42%)
Jun 26, 2008	31.27	31.89	31.27	31.68	1,561,372	+0.28(+0.90%)
Jun 25, 2008	31.35	31.74	30.14	31.40	1,637,351	+0.06(+0.19%)
Jun 24, 2008	31.90	31.98	31.07	31.33	1,433,956	-0.54(-1.70%)
Jun 23, 2008	31.31	31.88	31.11	31.88	1,687,669	+0.44(+1.41%)
Jun 20, 2008	31.48	32.56	31.39	31.44	1,391,120	-1.07(-3.30%)
Jun 19, 2008	32.81	33.19	32.05	32.51	997,293	-0.21(-0.63%)
Jun 18, 2008	32.40	32.87	31.81	32.71	962,496	+0.25(+0.76%)
Jun 17, 2008	32.59	33.02	32.31	32.47	920,716	+0.01(+0.04%)
Jun 16, 2008	31.62	33.12	31.62	32.45	1,112,182	+1.11(+3.52%)
Jun 13, 2008	31.08	31.55	30.81	31.35	966,153	+0.23(+0.73%)
Jun 12, 2008	30.89	31.58	30.64	31.12	1,330,596	-0.41(-1.30%)
Jun 11, 2008	31.33	31.96	31.11	31.53	1,385,709	+0.40(+1.27%)
Jun 10, 2008	31.43	32.02	30.89	31.13	1,570,965	-0.76(-2.37%)
Jun 09, 2008	32.59	32.72	31.63	31.89	1,305,712	-0.63(-1.94%)
Jun 06, 2008	33.02	33.73	32.37	32.52	1,233,389	-0.30(-0.92%)
Jun 05, 2008	32.02	32.95	31.52	32.82	1,676,694	+0.94(+2.96%)
Jun 04, 2008	32.67	32.95	31.79	31.88	1,522,382	-1.07(-3.25%)
Jun 03, 2008	33.49	33.92	32.39	32.95	1,691,607	-0.54(-1.62%)
Jun 02, 2008	32.75	33.69	32.63	33.49	1,146,295	+0.31(+0.93%)
May 30, 2008	32.09	33.44	31.84	33.18	1,228,906	+1.09(+3.40%)
May 29, 2008	33.13	33.28	31.67	32.09	1,653,857	-1.54(-4.58%)
May 28, 2008	32.30	33.79	32.00	33.63	1,046,532	+1.25(+3.85%)
May 27, 2008	32.94	33.02	32.16	32.39	1,119,340	-1.29(-3.84%)
May 26, 2008	33.40	34.26	32.95	33.68	0	+0.00(+0.00%)
May 23, 2008	33.40	34.26	32.95	33.68	1,073,666	-0.01(-0.02%)
May 22, 2008	33.73	34.81	33.37	33.69	1,709,512	-0.25(-0.73%)
May 21, 2008	35.31	35.95	33.82	33.93	1,986,682	-1.20(-3.41%)
May 20, 2008	34.35	35.39	33.50	35.13	1,911,203	+0.49(+1.41%)
May 19, 2008	34.81	35.35	34.34	34.64	930,316	+0.01(+0.04%)
May 16, 2008	34.17	34.71	33.96	34.63	1,110,526	+1.02(+3.05%)
May 15, 2008	33.31	34.27	32.77	33.60	1,976,972	+0.68(+2.07%)
May 14, 2008	32.78	33.55	32.78	32.92	1,402,716	+0.45(+1.38%)
May 13, 2008	31.68	32.66	31.18	32.47	1,378,525	+0.47(+1.46%)
May 12, 2008	31.83	32.06	31.11	32.00	966,844	-0.16(-0.50%)
May 09, 2008	32.32	32.32	31.53	32.17	744,961	-0.16(-0.50%)
May 08, 2008	31.90	32.41	31.33	32.33	1,582,198	+0.35(+1.11%)
May 07, 2008	32.15	32.34	31.78	31.97	1,768,481	-0.22(-0.69%)
May 06, 2008	30.54	32.37	30.43	32.19	1,534,919	+1.35(+4.39%)
May 05, 2008	30.15	31.14	30.09	30.84	1,799,088	+1.62(+5.55%)
May 02, 2008	28.76	29.62	28.76	29.22	1,269,232	+0.66(+2.30%)

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.