Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	32.20	32.33	31.95	32.03	191,340	-0.32(-0.99%)
Jul 30, 2008	32.23	32.36	32.06	32.35	155,874	+0.35(+1.09%)
Jul 29, 2008	32.00	32.03	31.62	32.00	380,886	+0.11(+0.33%)
Jul 28, 2008	32.47	32.47	31.82	31.90	162,514	-0.61(-1.87%)
Jul 25, 2008	32.55	32.66	32.37	32.51	170,211	-0.11(-0.33%)
Jul 24, 2008	33.22	33.23	32.53	32.61	278,886	-0.47(-1.41%)
Jul 23, 2008	33.10	33.19	32.96	33.08	264,118	+0.31(+0.94%)
Jul 22, 2008	32.26	32.77	32.15	32.77	896,555	+0.05(+0.15%)
Jul 21, 2008	32.83	32.90	32.55	32.72	238,105	+0.27(+0.84%)
Jul 18, 2008	32.21	32.47	32.15	32.45	270,566	+0.32(+0.99%)
Jul 17, 2008	32.09	32.18	31.79	32.13	179,068	+0.74(+2.37%)
Jul 16, 2008	30.66	31.41	30.62	31.39	203,483	+0.49(+1.60%)
Jul 15, 2008	30.92	31.22	30.68	30.90	175,137	-0.61(-1.94%)
Jul 14, 2008	31.79	31.92	31.39	31.51	322,038	-0.19(-0.60%)
Jul 11, 2008	31.73	31.88	31.32	31.70	278,781	-0.56(-1.75%)
Jul 10, 2008	32.07	32.27	31.97	32.26	154,053	+0.24(+0.76%)
Jul 09, 2008	32.65	32.70	32.02	32.02	309,295	-0.31(-0.96%)
Jul 08, 2008	31.98	32.38	31.82	32.33	129,732	+0.19(+0.59%)
Jul 07, 2008	32.34	32.52	31.96	32.14	112,885	-0.30(-0.94%)
Jul 04, 2008	32.58	32.58	32.25	32.44	56,964	+0.00(+0.00%)
Jul 03, 2008	32.58	32.58	32.25	32.44	56,964	+0.17(+0.54%)
Jul 02, 2008	32.94	32.94	32.11	32.27	1,545,410	-0.36(-1.11%)
Jul 01, 2008	32.50	32.63	32.15	32.63	294,403	-0.38(-1.17%)
Jun 30, 2008	33.00	33.23	32.98	33.02	1,674,241	+0.22(+0.66%)
Jun 27, 2008	32.93	33.13	32.72	32.80	222,916	-0.03(-0.10%)
Jun 26, 2008	33.35	33.35	32.78	32.83	185,225	-0.82(-2.43%)
Jun 25, 2008	33.62	33.88	33.51	33.65	477,219	-0.31(-0.93%)
Jun 24, 2008	33.91	34.12	33.77	33.96	104,826	-0.08(-0.24%)
Jun 23, 2008	34.14	34.14	33.90	34.05	112,160	-0.09(-0.25%)
Jun 20, 2008	34.42	34.43	34.01	34.13	115,244	-0.70(-2.02%)
Jun 19, 2008	34.78	34.93	34.63	34.84	767,586	-0.22(-0.63%)
Jun 18, 2008	35.16	35.19	34.97	35.06	284,668	-0.48(-1.36%)
Jun 17, 2008	35.68	35.86	35.48	35.54	143,163	+0.17(+0.49%)
Jun 16, 2008	35.30	35.47	35.18	35.37	113,636	+0.21(+0.59%)
Jun 13, 2008	34.95	35.24	34.87	35.16	89,309	+0.22(+0.62%)
Jun 12, 2008	34.97	35.15	34.78	34.95	90,506	-0.04(-0.11%)
Jun 11, 2008	35.45	35.56	34.98	34.98	148,757	-0.56(-1.57%)
Jun 10, 2008	35.57	35.77	35.41	35.54	118,982	-0.62(-1.72%)
Jun 09, 2008	36.42	36.52	35.99	36.16	121,498	-0.05(-0.15%)
Jun 06, 2008	36.88	36.90	36.22	36.22	149,015	-1.13(-3.03%)
Jun 05, 2008	36.91	37.37	36.87	37.35	117,026	+0.68(+1.86%)
Jun 04, 2008	36.64	36.89	36.58	36.67	300,307	-0.17(-0.46%)
Jun 03, 2008	37.04	37.11	36.61	36.84	169,110	-0.16(-0.43%)
Jun 02, 2008	37.09	37.10	36.79	37.00	274,159	-0.49(-1.29%)
May 30, 2008	37.49	37.56	37.40	37.48	137,534	+0.23(+0.61%)
May 29, 2008	37.05	37.37	36.99	37.25	161,383	-0.05(-0.15%)
May 28, 2008	37.24	37.38	37.00	37.31	301,744	-0.03(-0.09%)
May 27, 2008	37.28	37.40	37.11	37.34	272,171	-0.18(-0.49%)
May 26, 2008	37.79	37.87	37.42	37.53	0	+0.00(+0.00%)
May 23, 2008	37.79	37.87	37.42	37.53	110,248	-0.41(-1.09%)
May 22, 2008	37.89	38.02	37.82	37.94	150,063	+0.47(+1.26%)
May 21, 2008	37.95	37.95	37.46	37.46	78,966	-0.48(-1.26%)
May 20, 2008	38.20	38.20	37.89	37.94	48,961	-0.31(-0.81%)
May 19, 2008	38.38	38.49	38.20	38.25	155,575	-0.19(-0.49%)
May 16, 2008	38.26	38.50	38.15	38.44	100,221	+0.44(+1.17%)
May 15, 2008	37.72	38.05	37.69	38.00	143,117	+0.48(+1.27%)
May 14, 2008	37.63	37.76	37.45	37.52	43,993	+0.07(+0.17%)
May 13, 2008	37.50	37.54	37.32	37.45	88,975	-0.33(-0.86%)
May 12, 2008	37.47	37.78	37.38	37.78	129,002	+0.39(+1.04%)
May 09, 2008	37.31	37.48	37.21	37.39	75,378	-0.32(-0.85%)
May 08, 2008	37.76	37.86	37.62	37.71	234,756	+0.26(+0.69%)
May 07, 2008	37.94	37.98	37.45	37.45	83,835	-0.63(-1.65%)
May 06, 2008	37.76	38.13	37.70	38.08	267,887	+0.11(+0.29%)
May 05, 2008	37.99	38.03	37.89	37.97	112,224	+0.13(+0.34%)
May 02, 2008	37.94	38.07	37.69	37.84	146,899	+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.