Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.49	32.08	31.34	31.51	203,761	-0.34(-1.08%)
Jul 30, 2008	31.65	32.09	31.30	31.86	338,330	+0.31(+0.98%)
Jul 29, 2008	31.55	31.73	30.22	31.55	252,898	+1.52(+5.05%)
Jul 28, 2008	30.24	30.36	29.77	30.03	216,778	-0.43(-1.41%)
Jul 25, 2008	30.58	31.08	30.03	30.46	223,373	+0.22(+0.74%)
Jul 24, 2008	30.75	30.79	30.02	30.24	318,341	-0.55(-1.79%)
Jul 23, 2008	31.72	31.76	30.21	30.79	353,234	-1.04(-3.27%)
Jul 22, 2008	30.06	31.97	29.85	31.83	680,321	+2.01(+6.73%)
Jul 21, 2008	29.55	29.84	29.27	29.83	195,086	-0.02(-0.06%)
Jul 18, 2008	29.31	29.96	29.25	29.84	179,631	+0.61(+2.09%)
Jul 17, 2008	29.19	29.71	28.93	29.23	268,778	+0.10(+0.35%)
Jul 16, 2008	28.11	29.47	27.66	29.13	349,266	+1.19(+4.25%)
Jul 15, 2008	27.79	28.63	27.14	27.94	254,559	-0.03(-0.12%)
Jul 14, 2008	28.35	28.47	27.42	27.97	142,143	-0.20(-0.70%)
Jul 11, 2008	27.19	28.26	26.78	28.17	204,444	+0.78(+2.86%)
Jul 10, 2008	28.01	28.54	27.28	27.39	437,293	-0.70(-2.48%)
Jul 09, 2008	29.10	29.34	28.04	28.09	306,588	-1.07(-3.66%)
Jul 08, 2008	27.75	29.17	27.75	29.15	290,663	+1.51(+5.45%)
Jul 07, 2008	28.21	28.41	27.30	27.65	301,316	-0.34(-1.20%)
Jul 04, 2008	28.35	29.55	27.97	27.98	138,441	+0.00(+0.00%)
Jul 03, 2008	28.35	29.55	27.97	27.98	138,441	-0.34(-1.22%)
Jul 02, 2008	29.82	30.28	28.26	28.33	243,098	-1.57(-5.24%)
Jul 01, 2008	29.43	30.15	28.96	29.90	219,740	+0.09(+0.32%)
Jun 30, 2008	29.58	30.36	29.13	29.80	196,296	-0.07(-0.23%)
Jun 27, 2008	30.29	30.32	29.28	29.87	499,797	-0.55(-1.81%)
Jun 26, 2008	30.83	31.11	30.09	30.42	149,062	-0.80(-2.57%)
Jun 25, 2008	30.94	31.78	30.66	31.22	206,064	+0.31(+1.00%)
Jun 24, 2008	31.81	32.17	30.88	30.91	283,889	-1.23(-3.83%)
Jun 23, 2008	32.57	32.68	31.96	32.14	412,032	-0.29(-0.90%)
Jun 20, 2008	32.37	33.07	31.97	32.44	540,587	-0.19(-0.58%)
Jun 19, 2008	31.51	32.89	31.14	32.63	400,172	+1.11(+3.53%)
Jun 18, 2008	31.80	32.20	31.29	31.51	146,431	-0.51(-1.59%)
Jun 17, 2008	32.38	32.80	31.76	32.02	271,686	-0.33(-1.01%)
Jun 16, 2008	31.79	32.45	31.25	32.35	301,338	+0.51(+1.60%)
Jun 13, 2008	31.98	32.34	31.35	31.84	257,322	+0.27(+0.85%)
Jun 12, 2008	31.89	32.55	31.27	31.57	357,688	+0.01(+0.03%)
Jun 11, 2008	32.42	32.42	31.19	31.57	499,276	-0.97(-2.99%)
Jun 10, 2008	32.22	32.80	31.51	32.54	377,306	+0.36(+1.12%)
Jun 09, 2008	32.02	32.34	31.40	32.18	579,944	+0.18(+0.57%)
Jun 06, 2008	33.10	33.10	31.89	32.00	372,888	-1.39(-4.15%)
Jun 05, 2008	32.87	33.67	32.45	33.38	289,235	+0.53(+1.60%)
Jun 04, 2008	31.99	33.13	31.74	32.86	353,646	+0.68(+2.11%)
Jun 03, 2008	32.13	32.35	31.94	32.18	387,750	+0.23(+0.73%)
Jun 02, 2008	31.83	32.09	31.51	31.95	406,770	+0.03(+0.11%)
May 30, 2008	31.96	32.29	31.82	31.91	247,644	-0.04(-0.13%)
May 29, 2008	31.64	32.30	31.39	31.95	323,169	+0.28(+0.87%)
May 28, 2008	31.00	31.85	30.52	31.68	987,364	+2.37(+8.08%)
May 27, 2008	28.87	29.65	28.69	29.31	315,043	+0.40(+1.37%)
May 26, 2008	29.21	29.21	28.43	28.91	287,274	+0.00(+0.00%)
May 23, 2008	29.21	29.21	28.43	28.91	287,274	-0.53(-1.81%)
May 22, 2008	29.04	29.65	28.75	29.45	215,177	+0.40(+1.36%)
May 21, 2008	29.81	30.45	28.84	29.05	321,987	-0.64(-2.15%)
May 20, 2008	29.84	30.15	29.15	29.69	407,311	-0.33(-1.09%)
May 19, 2008	29.85	30.64	29.22	30.02	428,769	+0.09(+0.32%)
May 16, 2008	30.37	30.37	29.72	29.92	290,099	-0.27(-0.88%)
May 15, 2008	29.59	30.22	29.47	30.19	195,793	+0.50(+1.68%)
May 14, 2008	29.95	30.34	29.15	29.69	235,441	-0.19(-0.63%)
May 13, 2008	29.78	29.99	28.89	29.88	217,141	+0.27(+0.90%)
May 12, 2008	29.26	29.85	28.76	29.61	269,525	+0.04(+0.15%)
May 09, 2008	29.63	29.67	29.13	29.57	184,560	-0.15(-0.49%)
May 08, 2008	29.98	30.02	29.47	29.71	231,261	-0.09(-0.32%)
May 07, 2008	30.58	30.71	29.78	29.81	354,125	-0.67(-2.20%)
May 06, 2008	29.33	30.81	29.33	30.48	253,915	+1.02(+3.45%)
May 05, 2008	29.62	29.79	29.14	29.46	206,195	-0.38(-1.27%)
May 02, 2008	31.00	31.17	29.57	29.84	315,547	-0.86(-2.81%)

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.