Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	32.21	32.34	31.96	32.05	191,240	-0.32(-0.99%)
Jul 30, 2008	32.25	32.38	32.07	32.37	155,793	+0.35(+1.09%)
Jul 29, 2008	32.02	32.05	31.63	32.02	380,687	+0.11(+0.33%)
Jul 28, 2008	32.49	32.49	31.83	31.92	162,429	-0.61(-1.87%)
Jul 25, 2008	32.57	32.68	32.38	32.52	170,122	-0.11(-0.33%)
Jul 24, 2008	33.24	33.25	32.54	32.63	278,740	-0.47(-1.41%)
Jul 23, 2008	33.12	33.21	32.98	33.10	263,979	+0.31(+0.94%)
Jul 22, 2008	32.28	32.79	32.17	32.79	896,085	+0.05(+0.15%)
Jul 21, 2008	32.84	32.91	32.57	32.74	237,980	+0.27(+0.84%)
Jul 18, 2008	32.23	32.49	32.17	32.47	270,424	+0.32(+0.99%)
Jul 17, 2008	32.11	32.20	31.80	32.15	178,974	+0.74(+2.37%)
Jul 16, 2008	30.67	31.43	30.64	31.41	203,377	+0.49(+1.60%)
Jul 15, 2008	30.94	31.24	30.70	30.91	175,045	-0.61(-1.94%)
Jul 14, 2008	31.81	31.93	31.41	31.53	321,869	-0.19(-0.60%)
Jul 11, 2008	31.75	31.89	31.34	31.71	278,635	-0.56(-1.75%)
Jul 10, 2008	32.09	32.28	31.99	32.28	153,973	+0.24(+0.76%)
Jul 09, 2008	32.67	32.72	32.03	32.03	309,133	-0.31(-0.96%)
Jul 08, 2008	32.00	32.40	31.83	32.34	129,664	+0.19(+0.59%)
Jul 07, 2008	32.35	32.53	31.98	32.15	112,825	-0.30(-0.94%)
Jul 04, 2008	32.60	32.60	32.27	32.46	56,934	+0.00(+0.00%)
Jul 03, 2008	32.60	32.60	32.27	32.46	56,934	+0.17(+0.54%)
Jul 02, 2008	32.96	32.96	32.13	32.28	1,544,601	-0.36(-1.11%)
Jul 01, 2008	32.51	32.65	32.17	32.65	294,249	-0.39(-1.17%)
Jun 30, 2008	33.02	33.24	33.00	33.03	1,673,364	+0.22(+0.66%)
Jun 27, 2008	32.95	33.15	32.73	32.82	222,799	-0.03(-0.10%)
Jun 26, 2008	33.36	33.36	32.79	32.85	185,128	-0.82(-2.43%)
Jun 25, 2008	33.63	33.90	33.53	33.67	476,969	-0.31(-0.93%)
Jun 24, 2008	33.93	34.14	33.78	33.98	104,771	-0.08(-0.24%)
Jun 23, 2008	34.16	34.16	33.91	34.06	112,101	-0.09(-0.25%)
Jun 20, 2008	34.44	34.45	34.03	34.15	115,184	-0.70(-2.02%)
Jun 19, 2008	34.80	34.94	34.65	34.85	767,184	-0.22(-0.63%)
Jun 18, 2008	35.17	35.21	34.99	35.08	284,519	-0.48(-1.36%)
Jun 17, 2008	35.70	35.88	35.50	35.56	143,088	+0.17(+0.49%)
Jun 16, 2008	35.32	35.49	35.20	35.39	113,576	+0.21(+0.59%)
Jun 13, 2008	34.97	35.26	34.89	35.18	89,262	+0.22(+0.62%)
Jun 12, 2008	34.99	35.17	34.80	34.96	90,459	-0.04(-0.11%)
Jun 11, 2008	35.47	35.58	35.00	35.00	148,679	-0.56(-1.57%)
Jun 10, 2008	35.59	35.79	35.43	35.56	118,920	-0.62(-1.72%)
Jun 09, 2008	36.44	36.54	36.01	36.18	121,435	-0.05(-0.15%)
Jun 06, 2008	36.90	36.92	36.24	36.24	148,937	-1.13(-3.03%)
Jun 05, 2008	36.93	37.39	36.89	37.37	116,965	+0.68(+1.86%)
Jun 04, 2008	36.66	36.91	36.60	36.69	300,150	-0.17(-0.46%)
Jun 03, 2008	37.06	37.13	36.63	36.86	169,021	-0.16(-0.43%)
Jun 02, 2008	37.11	37.12	36.81	37.02	274,016	-0.49(-1.29%)
May 30, 2008	37.51	37.58	37.41	37.50	137,462	+0.23(+0.61%)
May 29, 2008	37.07	37.39	37.01	37.27	161,299	-0.05(-0.15%)
May 28, 2008	37.26	37.40	37.02	37.33	301,586	-0.03(-0.09%)
May 27, 2008	37.30	37.42	37.13	37.36	272,028	-0.18(-0.49%)
May 26, 2008	37.81	37.89	37.44	37.54	0	+0.00(+0.00%)
May 23, 2008	37.81	37.89	37.44	37.54	110,191	-0.41(-1.09%)
May 22, 2008	37.91	38.04	37.84	37.96	149,984	+0.47(+1.26%)
May 21, 2008	37.97	37.97	37.48	37.48	78,925	-0.48(-1.26%)
May 20, 2008	38.22	38.22	37.91	37.96	48,935	-0.31(-0.81%)
May 19, 2008	38.40	38.51	38.22	38.27	155,494	-0.19(-0.49%)
May 16, 2008	38.28	38.52	38.17	38.46	100,169	+0.44(+1.17%)
May 15, 2008	37.74	38.07	37.71	38.02	143,042	+0.48(+1.27%)
May 14, 2008	37.65	37.78	37.47	37.54	43,970	+0.07(+0.17%)
May 13, 2008	37.52	37.56	37.34	37.47	88,928	-0.33(-0.86%)
May 12, 2008	37.49	37.80	37.40	37.80	128,934	+0.39(+1.04%)
May 09, 2008	37.33	37.50	37.23	37.41	75,339	-0.32(-0.85%)
May 08, 2008	37.78	37.88	37.64	37.73	234,633	+0.26(+0.69%)
May 07, 2008	37.96	38.00	37.47	37.47	83,791	-0.63(-1.65%)
May 06, 2008	37.78	38.15	37.71	38.10	267,746	+0.11(+0.29%)
May 05, 2008	38.01	38.05	37.91	37.99	112,165	+0.13(+0.34%)
May 02, 2008	37.96	38.09	37.71	37.86	146,822	+0.13(+0.35%)

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.