Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.15	31.58	30.64	30.65	266,890	-0.74(-2.36%)
Jul 30, 2008	31.17	31.54	30.90	31.39	256,823	+0.61(+1.98%)
Jul 29, 2008	30.78	31.04	30.39	30.78	318,249	+0.31(+1.03%)
Jul 28, 2008	30.98	31.24	30.29	30.47	461,781	-0.54(-1.73%)
Jul 25, 2008	30.77	31.90	30.58	31.01	438,944	+0.48(+1.56%)
Jul 24, 2008	30.60	31.17	30.36	30.53	405,483	+0.08(+0.25%)
Jul 23, 2008	30.61	30.72	30.31	30.45	343,450	-0.13(-0.43%)
Jul 22, 2008	30.35	30.85	30.22	30.59	348,026	+0.06(+0.20%)
Jul 21, 2008	30.15	30.77	29.58	30.53	441,804	+0.58(+1.95%)
Jul 18, 2008	29.74	30.05	29.34	29.94	322,268	+0.22(+0.74%)
Jul 17, 2008	30.10	30.10	29.46	29.72	528,495	-0.12(-0.41%)
Jul 16, 2008	29.17	29.87	28.91	29.85	313,918	+0.72(+2.48%)
Jul 15, 2008	29.59	29.66	28.82	29.12	621,277	-0.77(-2.57%)
Jul 14, 2008	30.47	30.48	29.54	29.89	345,959	-0.48(-1.58%)
Jul 11, 2008	29.69	30.44	29.44	30.37	498,422	+0.35(+1.17%)
Jul 10, 2008	30.04	30.24	29.67	30.02	459,127	+0.29(+0.98%)
Jul 09, 2008	30.09	30.49	29.61	29.73	456,555	-0.39(-1.29%)
Jul 08, 2008	29.77	30.16	29.44	30.12	458,396	+0.34(+1.13%)
Jul 07, 2008	30.18	30.52	29.63	29.78	505,742	-0.27(-0.90%)
Jul 04, 2008	29.48	30.53	29.25	30.05	393,768	+0.00(+0.00%)
Jul 03, 2008	29.48	30.53	29.25	30.05	393,768	+0.74(+2.53%)
Jul 02, 2008	30.61	30.83	29.26	29.31	437,062	-1.39(-4.53%)
Jul 01, 2008	30.06	30.72	29.91	30.71	489,695	+0.49(+1.64%)
Jun 30, 2008	29.83	30.87	29.83	30.21	326,816	-0.50(-1.64%)
Jun 27, 2008	30.93	31.20	30.65	30.72	577,855	-0.20(-0.65%)
Jun 26, 2008	31.62	31.69	30.91	30.91	423,585	-1.01(-3.16%)
Jun 25, 2008	31.45	32.13	31.43	31.92	261,916	+0.40(+1.28%)
Jun 24, 2008	32.39	32.57	31.51	31.52	360,733	-1.24(-3.77%)
Jun 23, 2008	33.20	33.37	32.65	32.75	390,022	-0.32(-0.96%)
Jun 20, 2008	33.90	33.91	32.81	33.07	605,123	-0.93(-2.73%)
Jun 19, 2008	34.13	34.36	33.92	34.00	239,645	-0.17(-0.50%)
Jun 18, 2008	34.45	34.45	33.83	34.17	218,119	-0.24(-0.69%)
Jun 17, 2008	34.21	34.82	33.87	34.41	308,953	+0.28(+0.81%)
Jun 16, 2008	34.32	34.32	33.64	34.13	241,954	-0.17(-0.48%)
Jun 13, 2008	34.20	34.37	33.79	34.30	458,668	+0.33(+0.98%)
Jun 12, 2008	33.95	34.17	33.69	33.97	291,716	+0.17(+0.49%)
Jun 11, 2008	33.98	34.21	33.67	33.80	406,311	-0.06(-0.17%)
Jun 10, 2008	33.51	33.96	33.21	33.86	403,090	+0.26(+0.78%)
Jun 09, 2008	33.01	33.74	32.90	33.59	333,128	+0.56(+1.68%)
Jun 06, 2008	34.22	34.23	33.04	33.04	373,960	-1.32(-3.84%)
Jun 05, 2008	33.33	34.36	33.24	34.36	298,965	+1.02(+3.05%)
Jun 04, 2008	32.92	33.71	32.73	33.34	281,127	+0.37(+1.12%)
Jun 03, 2008	33.01	33.10	32.54	32.97	352,533	+0.03(+0.09%)
Jun 02, 2008	33.06	33.12	32.51	32.94	267,378	-0.13(-0.39%)
May 30, 2008	33.04	33.11	32.84	33.07	271,375	+0.01(+0.03%)
May 29, 2008	33.30	33.41	32.90	33.06	400,691	-0.35(-1.05%)
May 28, 2008	32.73	33.47	32.46	33.41	258,271	+0.75(+2.28%)
May 27, 2008	32.64	32.73	32.34	32.67	236,621	+0.10(+0.32%)
May 26, 2008	32.98	33.01	32.30	32.56	0	+0.00(+0.00%)
May 23, 2008	32.98	33.01	32.30	32.56	167,397	-0.57(-1.73%)
May 22, 2008	33.03	33.48	32.94	33.14	285,440	+0.05(+0.14%)
May 21, 2008	33.14	33.56	32.85	33.09	384,572	+0.04(+0.11%)
May 20, 2008	32.93	33.11	32.63	33.05	233,611	+0.01(+0.03%)
May 19, 2008	33.11	33.16	32.70	33.04	356,098	-0.09(-0.29%)
May 16, 2008	33.36	33.50	32.88	33.14	336,511	-0.04(-0.11%)
May 15, 2008	33.15	33.26	33.01	33.18	661,031	-0.01(-0.04%)
May 14, 2008	32.99	33.32	32.74	33.19	527,729	+0.14(+0.43%)
May 13, 2008	33.14	33.14	32.53	33.05	302,630	-0.11(-0.33%)
May 12, 2008	32.97	33.26	32.54	33.16	343,095	+0.20(+0.61%)
May 09, 2008	32.41	33.02	32.12	32.96	296,090	+0.23(+0.70%)
May 08, 2008	32.73	32.87	32.48	32.73	389,091	+0.09(+0.28%)
May 07, 2008	32.56	32.82	32.52	32.64	601,242	-0.00(-0.01%)
May 06, 2008	31.82	32.76	31.72	32.64	718,229	+0.85(+2.67%)
May 05, 2008	31.59	32.02	31.59	31.79	384,839	-0.03(-0.09%)
May 02, 2008	32.41	32.50	31.73	31.82	366,187	-0.48(-1.50%)

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.