Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.01	35.23	34.27	34.76	4,725,833	-0.39(-1.10%)
Jul 30, 2008	36.46	36.46	34.15	35.14	6,961,069	-0.16(-0.46%)
Jul 29, 2008	35.31	35.39	33.64	35.31	3,628,410	+1.69(+5.03%)
Jul 28, 2008	34.52	34.83	33.39	33.61	1,877,433	-0.71(-2.07%)
Jul 25, 2008	33.48	34.75	33.68	34.32	7,090,176	+0.61(+1.82%)
Jul 24, 2008	36.36	36.36	33.59	33.71	4,530,474	-2.45(-6.78%)
Jul 23, 2008	34.81	36.48	34.81	36.17	9,584,502	+1.02(+2.90%)
Jul 22, 2008	33.87	35.23	33.57	35.15	11,226,644	+1.03(+3.02%)
Jul 21, 2008	33.98	34.23	33.71	34.12	5,421,431	+0.23(+0.66%)
Jul 18, 2008	33.87	34.05	33.40	33.89	7,775,691	+0.03(+0.09%)
Jul 17, 2008	33.54	34.08	32.67	33.86	14,048,848	+0.51(+1.54%)
Jul 16, 2008	31.24	33.39	30.91	33.35	8,260,244	+2.18(+6.98%)
Jul 15, 2008	31.40	32.30	30.71	31.17	12,032,402	-0.32(-1.01%)
Jul 14, 2008	32.75	33.36	31.43	31.49	6,678,574	-1.19(-3.64%)
Jul 11, 2008	32.04	33.45	31.93	32.68	7,211,724	+0.11(+0.34%)
Jul 10, 2008	32.14	33.12	31.80	32.57	3,875,261	+0.21(+0.64%)
Jul 09, 2008	35.43	35.43	31.93	32.36	4,762,280	-2.25(-6.49%)
Jul 08, 2008	32.27	34.61	31.99	34.61	8,204,402	+2.38(+7.38%)
Jul 07, 2008	33.11	33.29	32.07	32.23	3,811,435	-0.71(-2.16%)
Jul 04, 2008	33.33	33.42	32.81	32.94	3,562,843	+0.00(+0.00%)
Jul 03, 2008	33.33	33.42	32.81	32.94	3,562,843	-0.18(-0.56%)
Jul 02, 2008	33.75	33.86	33.11	33.12	4,308,958	-0.59(-1.75%)
Jul 01, 2008	32.84	33.97	32.77	33.71	3,467,602	+0.10(+0.29%)
Jun 30, 2008	33.62	34.18	33.33	33.61	2,193,938	+0.01(+0.03%)
Jun 27, 2008	34.02	34.18	33.39	33.60	2,137,476	-0.30(-0.89%)
Jun 26, 2008	35.44	35.45	33.90	33.90	826,122	-1.21(-3.44%)
Jun 25, 2008	34.65	35.66	34.65	35.11	1,939,853	+0.51(+1.47%)
Jun 24, 2008	34.43	35.02	34.12	34.60	1,670,349	-0.41(-1.17%)
Jun 23, 2008	36.13	36.13	34.99	35.01	470,759	-0.79(-2.21%)
Jun 20, 2008	36.30	36.38	35.66	35.80	470,043	-0.84(-2.28%)
Jun 19, 2008	35.82	36.67	35.63	36.64	1,372,054	+0.74(+2.06%)
Jun 18, 2008	36.34	36.34	35.58	35.90	397,384	-0.47(-1.29%)
Jun 17, 2008	37.66	37.66	36.33	36.37	402,458	-1.11(-2.96%)
Jun 16, 2008	36.79	37.49	36.66	37.48	444,877	+0.52(+1.41%)
Jun 13, 2008	36.57	36.98	36.09	36.96	522,835	+0.68(+1.88%)
Jun 12, 2008	36.32	36.71	35.84	36.28	581,464	+0.30(+0.83%)
Jun 11, 2008	36.75	36.94	35.96	35.98	466,858	-0.60(-1.65%)
Jun 10, 2008	36.37	36.84	35.92	36.58	655,741	+0.12(+0.32%)
Jun 09, 2008	37.44	37.72	36.47	36.47	713,730	-0.80(-2.15%)
Jun 06, 2008	38.70	38.70	37.27	37.27	1,030,882	-1.62(-4.17%)
Jun 05, 2008	38.29	38.92	38.17	38.89	388,413	+0.89(+2.35%)
Jun 04, 2008	37.69	38.34	37.60	38.00	560,776	+0.27(+0.71%)
Jun 03, 2008	37.81	37.92	37.38	37.73	710,118	+0.14(+0.37%)
Jun 02, 2008	38.49	38.49	37.31	37.59	586,289	-0.54(-1.41%)
May 30, 2008	38.65	38.65	38.02	38.12	527,661	-0.22(-0.57%)
May 29, 2008	37.99	38.42	37.86	38.34	1,258,745	+0.36(+0.96%)
May 28, 2008	38.21	38.22	37.77	37.98	345,951	+0.09(+0.23%)
May 27, 2008	37.44	38.07	37.44	37.89	641,841	+0.47(+1.25%)
May 26, 2008	37.51	37.57	37.24	37.42	0	+0.05(+0.14%)
May 23, 2008	37.51	37.57	37.24	37.37	539,169	-0.22(-0.58%)
May 22, 2008	37.73	37.94	37.50	37.59	6,141,837	-0.28(-0.73%)
May 21, 2008	38.78	39.07	37.75	37.87	5,965,974	-0.87(-2.24%)
May 20, 2008	39.10	39.17	38.53	38.74	2,459,087	-0.51(-1.29%)
May 19, 2008	39.35	39.55	39.02	39.24	444,646	+0.00(+0.00%)
May 16, 2008	39.54	39.54	39.04	39.24	560,822	-0.27(-0.69%)
May 15, 2008	39.17	39.53	38.80	39.52	718,831	+0.48(+1.22%)
May 14, 2008	39.19	39.28	38.90	39.04	514,387	+0.30(+0.77%)
May 13, 2008	38.82	38.85	38.36	38.74	531,975	+0.12(+0.30%)
May 12, 2008	37.87	38.67	37.77	38.63	498,236	+0.87(+2.31%)
May 09, 2008	37.93	38.15	37.56	37.75	373,597	-0.24(-0.64%)
May 08, 2008	38.58	38.58	37.70	38.00	725,890	-0.10(-0.26%)
May 07, 2008	39.22	39.25	38.05	38.09	859,425	-1.08(-2.76%)
May 06, 2008	39.28	39.28	38.56	39.17	583,340	+0.19(+0.49%)
May 05, 2008	39.09	39.10	38.62	38.98	511,838	-0.01(-0.01%)
May 02, 2008	39.67	39.67	38.85	38.99	2,272,313	-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.