Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.08	31.27	30.42	30.85	5,323,919	-0.34(-1.10%)
Jul 30, 2008	32.36	32.36	30.31	31.20	7,842,039	-0.14(-0.46%)
Jul 29, 2008	31.34	31.42	29.86	31.34	4,087,610	+1.50(+5.03%)
Jul 28, 2008	30.64	30.92	29.64	29.84	2,115,035	-0.63(-2.07%)
Jul 25, 2008	29.72	30.85	29.90	30.47	7,987,486	+0.54(+1.82%)
Jul 24, 2008	32.27	32.27	29.82	29.93	5,103,836	-2.18(-6.78%)
Jul 23, 2008	30.90	32.38	30.90	32.10	10,797,485	+0.90(+2.90%)
Jul 22, 2008	30.07	31.27	29.80	31.20	12,647,451	+0.91(+3.02%)
Jul 21, 2008	30.17	30.38	29.92	30.28	6,107,550	+0.20(+0.66%)
Jul 18, 2008	30.07	30.23	29.64	30.08	8,759,757	+0.03(+0.09%)
Jul 17, 2008	29.77	30.25	29.00	30.06	15,826,824	+0.46(+1.54%)
Jul 16, 2008	27.73	29.64	27.43	29.60	9,305,634	+1.93(+6.98%)
Jul 15, 2008	27.87	28.67	27.26	27.67	13,555,183	-0.28(-1.01%)
Jul 14, 2008	29.07	29.61	27.90	27.95	7,523,793	-1.06(-3.64%)
Jul 11, 2008	28.44	29.69	28.34	29.01	8,124,416	+0.10(+0.34%)
Jul 10, 2008	28.53	29.40	28.22	28.91	4,365,701	+0.18(+0.64%)
Jul 09, 2008	31.45	31.45	28.35	28.73	5,364,979	-1.99(-6.49%)
Jul 08, 2008	28.64	30.72	28.40	30.72	9,242,725	+2.11(+7.38%)
Jul 07, 2008	29.39	29.55	28.47	28.61	4,293,798	-0.63(-2.16%)
Jul 04, 2008	29.58	29.66	29.13	29.24	4,013,745	+0.00(+0.00%)
Jul 03, 2008	29.58	29.66	29.13	29.24	4,013,745	-0.16(-0.56%)
Jul 02, 2008	29.96	30.06	29.39	29.40	4,854,286	-0.52(-1.75%)
Jul 01, 2008	29.15	30.15	29.08	29.93	3,906,450	+0.09(+0.29%)
Jun 30, 2008	29.84	30.34	29.58	29.84	2,471,595	+0.01(+0.03%)
Jun 27, 2008	30.20	30.34	29.64	29.83	2,407,987	-0.27(-0.89%)
Jun 26, 2008	31.46	31.47	30.09	30.09	930,673	-1.07(-3.44%)
Jun 25, 2008	30.76	31.66	30.76	31.17	2,185,354	+0.45(+1.47%)
Jun 24, 2008	30.56	31.09	30.28	30.71	1,881,743	-0.36(-1.17%)
Jun 23, 2008	32.07	32.07	31.06	31.08	530,337	-0.70(-2.21%)
Jun 20, 2008	32.22	32.29	31.66	31.78	529,531	-0.74(-2.28%)
Jun 19, 2008	31.80	32.55	31.63	32.52	1,545,697	+0.66(+2.06%)
Jun 18, 2008	32.26	32.26	31.59	31.87	447,676	-0.41(-1.29%)
Jun 17, 2008	33.43	33.43	32.25	32.28	453,392	-0.98(-2.96%)
Jun 16, 2008	32.66	33.28	32.54	33.27	501,179	+0.46(+1.41%)
Jun 13, 2008	32.46	32.83	32.04	32.81	589,003	+0.60(+1.88%)
Jun 12, 2008	32.24	32.59	31.81	32.20	655,052	+0.27(+0.83%)
Jun 11, 2008	32.63	32.79	31.92	31.94	525,942	-0.54(-1.65%)
Jun 10, 2008	32.29	32.70	31.89	32.47	738,730	+0.10(+0.32%)
Jun 09, 2008	33.24	33.49	32.37	32.37	804,057	-0.71(-2.15%)
Jun 06, 2008	34.35	34.35	33.08	33.08	1,161,347	-1.44(-4.17%)
Jun 05, 2008	33.99	34.55	33.88	34.52	437,569	+0.79(+2.35%)
Jun 04, 2008	33.46	34.03	33.37	33.73	631,745	+0.24(+0.71%)
Jun 03, 2008	33.56	33.66	33.18	33.49	799,988	+0.12(+0.37%)
Jun 02, 2008	34.16	34.16	33.12	33.36	660,487	-0.48(-1.41%)
May 30, 2008	34.31	34.31	33.75	33.84	594,440	-0.19(-0.57%)
May 29, 2008	33.72	34.11	33.61	34.03	1,418,048	+0.32(+0.96%)
May 28, 2008	33.92	33.92	33.53	33.71	389,734	+0.08(+0.23%)
May 27, 2008	33.23	33.79	33.23	33.64	723,071	+0.41(+1.25%)
May 26, 2008	33.30	33.35	33.06	33.22	0	+0.05(+0.14%)
May 23, 2008	33.30	33.35	33.06	33.17	607,404	-0.19(-0.58%)
May 22, 2008	33.49	33.68	33.29	33.37	6,919,128	-0.25(-0.73%)
May 21, 2008	34.42	34.68	33.51	33.61	6,721,008	-0.77(-2.24%)
May 20, 2008	34.71	34.77	34.20	34.38	2,770,301	-0.45(-1.29%)
May 19, 2008	34.93	35.11	34.64	34.83	500,919	+0.00(+0.00%)
May 16, 2008	35.10	35.10	34.66	34.83	631,798	-0.24(-0.69%)
May 15, 2008	34.77	35.09	34.44	35.08	809,804	+0.42(+1.22%)
May 14, 2008	34.79	34.87	34.53	34.66	579,486	+0.27(+0.77%)
May 13, 2008	34.46	34.49	34.05	34.39	599,299	+0.10(+0.30%)
May 12, 2008	33.62	34.32	33.53	34.29	561,292	+0.77(+2.31%)
May 09, 2008	33.67	33.87	33.34	33.51	420,878	-0.22(-0.64%)
May 08, 2008	34.25	34.25	33.46	33.73	817,757	-0.09(-0.26%)
May 07, 2008	34.81	34.84	33.78	33.81	968,191	-0.96(-2.76%)
May 06, 2008	34.87	34.87	34.22	34.77	657,166	+0.17(+0.49%)
May 05, 2008	34.70	34.71	34.28	34.60	576,615	-0.01(-0.01%)
May 02, 2008	35.21	35.21	34.49	34.61	2,559,890	-0.08(-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.