Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.95	32.15	30.95	31.89	1,018,080	+0.82(+2.65%)
Jul 30, 2008	31.61	31.85	30.91	31.07	1,186,434	-0.73(-2.30%)
Jul 29, 2008	31.03	31.81	30.79	31.80	529,558	+0.61(+1.95%)
Jul 28, 2008	30.73	31.29	30.62	31.19	436,484	+0.47(+1.53%)
Jul 25, 2008	31.56	31.70	30.66	30.72	715,050	-0.78(-2.47%)
Jul 24, 2008	31.78	31.84	31.44	31.50	481,551	-0.20(-0.64%)
Jul 23, 2008	31.28	31.87	30.99	31.70	567,780	+0.34(+1.09%)
Jul 22, 2008	30.67	31.44	30.67	31.36	521,145	+0.57(+1.85%)
Jul 21, 2008	30.86	30.98	30.50	30.79	562,917	+0.09(+0.30%)
Jul 18, 2008	30.91	31.28	30.55	30.70	621,606	-0.33(-1.05%)
Jul 17, 2008	30.44	31.09	30.22	31.03	1,040,956	+0.50(+1.63%)
Jul 16, 2008	29.43	30.73	29.33	30.53	917,368	+1.00(+3.39%)
Jul 15, 2008	28.45	29.70	28.45	29.53	1,166,126	+0.87(+3.04%)
Jul 14, 2008	28.72	28.80	28.27	28.66	739,923	+0.20(+0.69%)
Jul 11, 2008	28.31	28.56	28.00	28.46	484,848	-0.01(-0.05%)
Jul 10, 2008	28.21	28.48	27.95	28.48	590,040	+0.20(+0.69%)
Jul 09, 2008	28.57	28.69	28.19	28.28	590,831	-0.22(-0.76%)
Jul 08, 2008	27.86	28.50	27.85	28.50	801,417	+0.63(+2.28%)
Jul 07, 2008	27.67	28.41	27.55	27.86	1,184,529	+0.38(+1.38%)
Jul 04, 2008	27.52	27.74	27.39	27.48	485,570	+0.00(+0.00%)
Jul 03, 2008	27.52	27.74	27.39	27.48	485,570	-0.02(-0.07%)
Jul 02, 2008	28.38	28.48	27.48	27.50	1,326,345	+0.80(+3.01%)
Jul 01, 2008	26.29	26.72	26.29	26.70	622,282	+0.10(+0.39%)
Jun 30, 2008	26.88	27.09	26.59	26.59	615,429	-0.48(-1.79%)
Jun 27, 2008	27.48	27.65	27.08	27.08	816,844	-0.45(-1.64%)
Jun 26, 2008	27.84	27.96	27.53	27.53	814,069	-0.45(-1.59%)
Jun 25, 2008	28.14	28.20	27.91	27.97	975,448	-0.16(-0.58%)
Jun 24, 2008	28.64	28.69	28.08	28.14	814,711	-0.52(-1.83%)
Jun 23, 2008	29.33	29.43	28.52	28.66	715,463	-0.59(-2.01%)
Jun 20, 2008	29.29	29.96	29.24	29.25	1,171,502	-0.56(-1.87%)
Jun 19, 2008	28.74	31.06	28.74	29.81	1,939,151	-2.87(-8.79%)
Jun 18, 2008	33.37	33.54	32.36	32.68	1,236,790	-0.69(-2.08%)
Jun 17, 2008	33.76	33.86	33.36	33.37	759,497	-0.35(-1.03%)
Jun 16, 2008	33.74	33.86	33.59	33.72	926,565	-0.12(-0.35%)
Jun 13, 2008	34.09	34.11	33.70	33.84	433,009	-0.12(-0.35%)
Jun 12, 2008	34.13	34.13	33.84	33.95	397,517	+0.11(+0.33%)
Jun 11, 2008	34.18	34.33	33.84	33.84	313,307	-0.29(-0.86%)
Jun 10, 2008	34.01	34.22	33.92	34.14	576,535	-0.10(-0.29%)
Jun 09, 2008	33.95	34.56	33.95	34.24	403,393	+0.17(+0.50%)
Jun 06, 2008	35.01	35.17	34.01	34.07	522,393	-1.15(-3.25%)
Jun 05, 2008	35.34	35.59	34.70	35.21	613,898	-0.04(-0.11%)
Jun 04, 2008	35.12	36.37	34.95	35.25	1,050,072	+0.08(+0.22%)
Jun 03, 2008	34.79	35.39	34.79	35.17	498,997	+0.46(+1.34%)
Jun 02, 2008	34.52	35.28	34.15	34.71	450,245	+0.16(+0.47%)
May 30, 2008	34.24	34.54	34.12	34.54	357,701	+0.18(+0.51%)
May 29, 2008	34.26	34.65	34.26	34.37	234,668	+0.04(+0.11%)
May 28, 2008	34.52	34.54	34.24	34.33	173,815	-0.03(-0.08%)
May 27, 2008	33.90	34.41	33.90	34.35	188,767	+0.59(+1.74%)
May 26, 2008	34.16	34.31	33.76	33.77	0	+0.00(+0.00%)
May 23, 2008	34.16	34.31	33.76	33.77	176,408	-0.56(-1.62%)
May 22, 2008	33.78	34.37	33.74	34.32	191,619	+0.47(+1.39%)
May 21, 2008	34.02	34.37	33.79	33.85	292,875	-0.18(-0.52%)
May 20, 2008	33.90	34.16	33.83	34.03	256,482	+0.09(+0.25%)
May 19, 2008	33.91	34.00	33.65	33.94	320,813	+0.12(+0.35%)
May 16, 2008	34.10	34.10	33.69	33.82	248,188	-0.15(-0.44%)
May 15, 2008	33.73	34.02	33.51	33.97	273,803	+0.20(+0.58%)
May 14, 2008	33.63	34.00	33.63	33.78	223,656	+0.09(+0.27%)
May 13, 2008	33.73	33.74	33.51	33.69	181,481	-0.07(-0.19%)
May 12, 2008	33.33	33.78	33.15	33.75	223,418	+0.50(+1.52%)
May 09, 2008	32.81	33.36	32.70	33.25	187,132	+0.24(+0.71%)
May 08, 2008	32.72	33.16	32.42	33.01	417,386	+0.43(+1.33%)
May 07, 2008	32.76	32.81	32.52	32.58	140,537	-0.09(-0.29%)
May 06, 2008	32.48	32.71	32.17	32.67	150,223	+0.02(+0.06%)
May 05, 2008	32.84	32.91	32.48	32.65	216,614	-0.34(-1.03%)
May 02, 2008	33.17	33.17	32.74	32.99	258,724	-0.09(-0.28%)

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.