Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.25	33.25	32.74	32.81	724,644	-0.32(-0.97%)
Jul 30, 2008	33.09	33.23	32.88	33.14	356,615	+0.28(+0.86%)
Jul 29, 2008	32.86	32.86	32.34	32.85	650,386	+0.44(+1.35%)
Jul 28, 2008	33.14	33.14	32.34	32.41	424,940	-0.50(-1.53%)
Jul 25, 2008	33.25	33.25	32.70	32.92	277,790	+0.06(+0.18%)
Jul 24, 2008	34.01	34.01	32.74	32.86	485,596	-0.64(-1.92%)
Jul 23, 2008	33.78	33.78	33.42	33.50	485,352	+0.16(+0.48%)
Jul 22, 2008	32.60	33.50	32.60	33.34	579,812	+0.07(+0.21%)
Jul 21, 2008	32.88	33.41	32.88	33.27	476,124	+0.26(+0.80%)
Jul 18, 2008	33.62	33.62	32.77	33.01	542,134	+0.15(+0.45%)
Jul 17, 2008	32.86	33.17	32.74	32.86	553,916	+0.19(+0.59%)
Jul 16, 2008	32.05	32.67	31.74	32.67	733,167	+0.72(+2.26%)
Jul 15, 2008	32.09	32.32	31.70	31.94	491,621	-0.50(-1.53%)
Jul 14, 2008	32.16	33.18	32.16	32.44	676,937	-0.11(-0.33%)
Jul 11, 2008	32.41	32.73	32.09	32.55	1,113,271	-0.40(-1.22%)
Jul 10, 2008	32.70	33.03	32.56	32.95	881,389	+0.35(+1.09%)
Jul 09, 2008	33.97	33.97	32.59	32.60	601,133	-0.50(-1.50%)
Jul 08, 2008	32.79	33.09	32.46	33.09	542,822	+0.16(+0.49%)
Jul 07, 2008	33.43	33.43	32.64	32.93	1,345,702	-0.32(-0.95%)
Jul 04, 2008	33.41	33.41	32.86	33.25	297,474	+0.00(+0.00%)
Jul 03, 2008	33.41	33.41	32.86	33.25	297,474	+0.26(+0.80%)
Jul 02, 2008	33.61	33.81	32.94	32.98	927,170	-0.62(-1.86%)
Jul 01, 2008	33.83	33.83	33.06	33.61	708,484	-0.41(-1.19%)
Jun 30, 2008	34.25	34.25	33.97	34.01	514,547	+0.17(+0.49%)
Jun 27, 2008	34.32	34.32	33.69	33.85	408,429	+0.15(+0.44%)
Jun 26, 2008	34.37	34.37	33.66	33.70	436,208	-0.85(-2.46%)
Jun 25, 2008	34.15	34.81	34.15	34.55	342,622	+0.46(+1.36%)
Jun 24, 2008	34.43	34.43	33.95	34.08	547,023	-0.20(-0.58%)
Jun 23, 2008	34.71	34.71	34.21	34.28	451,750	-0.10(-0.28%)
Jun 20, 2008	34.91	34.91	34.27	34.38	655,329	-0.78(-2.21%)
Jun 19, 2008	35.07	35.30	34.99	35.16	464,235	-0.15(-0.43%)
Jun 18, 2008	35.68	35.68	35.08	35.31	324,540	-0.20(-0.57%)
Jun 17, 2008	36.18	36.51	35.51	35.51	345,966	+0.14(+0.40%)
Jun 16, 2008	35.82	35.82	35.12	35.37	281,241	+0.15(+0.44%)
Jun 13, 2008	35.04	35.24	34.86	35.21	374,122	+0.27(+0.77%)
Jun 12, 2008	35.27	35.44	34.79	34.94	558,256	-0.07(-0.20%)
Jun 11, 2008	35.49	35.49	34.96	35.01	469,130	-0.47(-1.33%)
Jun 10, 2008	35.51	35.75	35.31	35.48	629,045	-0.53(-1.48%)
Jun 09, 2008	36.64	36.64	35.85	36.02	444,541	-0.16(-0.45%)
Jun 06, 2008	36.84	36.85	36.10	36.18	587,961	-0.99(-2.65%)
Jun 05, 2008	36.62	37.16	36.62	37.16	400,371	+0.76(+2.09%)
Jun 04, 2008	36.82	36.82	36.40	36.40	599,717	-0.33(-0.89%)
Jun 03, 2008	37.07	37.09	36.56	36.73	375,019	-0.37(-0.99%)
Jun 02, 2008	37.37	37.37	36.79	37.10	299,192	-0.23(-0.62%)
May 30, 2008	37.20	37.43	37.20	37.33	369,946	+0.17(+0.45%)
May 29, 2008	37.21	37.33	36.97	37.16	429,737	-0.05(-0.14%)
May 28, 2008	37.03	37.25	36.86	37.22	282,302	+0.04(+0.10%)
May 27, 2008	37.22	37.22	36.81	37.18	392,655	+0.01(+0.02%)
May 26, 2008	37.77	37.77	37.09	37.17	0	+0.00(+0.00%)
May 23, 2008	37.77	37.77	37.09	37.17	348,329	-0.47(-1.25%)
May 22, 2008	37.56	37.76	37.52	37.64	362,975	+0.39(+1.04%)
May 21, 2008	37.92	37.92	37.23	37.25	349,143	-0.46(-1.21%)
May 20, 2008	38.05	38.05	37.61	37.71	493,913	-0.37(-0.98%)
May 19, 2008	38.27	38.38	38.01	38.08	763,918	-0.07(-0.19%)
May 16, 2008	38.19	38.19	37.87	38.16	316,997	+0.39(+1.02%)
May 15, 2008	37.38	37.79	37.31	37.77	453,066	+0.63(+1.70%)
May 14, 2008	37.43	37.45	37.02	37.14	247,460	+0.05(+0.14%)
May 13, 2008	37.49	37.49	36.95	37.09	277,179	-0.10(-0.27%)
May 12, 2008	37.07	37.23	36.79	37.19	229,869	+0.42(+1.15%)
May 09, 2008	36.73	36.88	36.62	36.76	166,211	-0.21(-0.56%)
May 08, 2008	37.20	37.20	36.73	36.97	361,259	+0.18(+0.49%)
May 07, 2008	37.43	37.43	36.73	36.79	799,297	-0.68(-1.81%)
May 06, 2008	37.27	37.51	36.97	37.47	361,665	+0.21(+0.56%)
May 05, 2008	37.29	37.29	37.08	37.26	363,120	+0.10(+0.28%)
May 02, 2008	37.37	37.37	36.99	37.16	510,728	+0.11(+0.30%)

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.