Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	32.20	32.20	31.72	31.78	748,120	-0.31(-0.97%)
Jul 30, 2008	32.05	32.18	31.85	32.10	368,168	+0.27(+0.86%)
Jul 29, 2008	31.83	31.83	31.33	31.82	671,456	+0.42(+1.35%)
Jul 28, 2008	32.10	32.10	31.33	31.40	438,706	-0.49(-1.53%)
Jul 25, 2008	32.21	32.21	31.68	31.88	286,790	+0.06(+0.18%)
Jul 24, 2008	32.95	32.95	31.71	31.83	501,327	-0.62(-1.92%)
Jul 23, 2008	32.72	32.72	32.37	32.45	501,076	+0.16(+0.48%)
Jul 22, 2008	31.57	32.45	31.57	32.30	598,596	+0.07(+0.21%)
Jul 21, 2008	31.85	32.36	31.85	32.23	491,548	+0.26(+0.80%)
Jul 18, 2008	32.56	32.56	31.74	31.97	559,697	+0.14(+0.45%)
Jul 17, 2008	31.83	32.13	31.71	31.83	571,861	+0.19(+0.59%)
Jul 16, 2008	31.05	31.64	30.74	31.64	756,918	+0.70(+2.26%)
Jul 15, 2008	31.08	31.31	30.71	30.94	507,548	-0.48(-1.53%)
Jul 14, 2008	31.15	32.14	31.15	31.42	698,867	-0.10(-0.33%)
Jul 11, 2008	31.40	31.70	31.09	31.53	1,149,336	-0.39(-1.22%)
Jul 10, 2008	31.67	31.99	31.54	31.92	909,942	+0.34(+1.09%)
Jul 09, 2008	32.91	32.91	31.57	31.57	620,607	-0.48(-1.50%)
Jul 08, 2008	31.76	32.05	31.44	32.05	560,407	+0.16(+0.49%)
Jul 07, 2008	32.38	32.38	31.62	31.90	1,389,297	-0.31(-0.95%)
Jul 04, 2008	32.36	32.36	31.83	32.20	307,111	+0.00(+0.00%)
Jul 03, 2008	32.36	32.36	31.83	32.20	307,111	+0.26(+0.80%)
Jul 02, 2008	32.55	32.75	31.90	31.95	957,206	-0.61(-1.86%)
Jul 01, 2008	32.76	32.76	32.02	32.55	731,436	-0.39(-1.19%)
Jun 30, 2008	33.18	33.18	32.90	32.95	531,216	+0.16(+0.49%)
Jun 27, 2008	33.24	33.24	32.64	32.78	421,660	+0.14(+0.44%)
Jun 26, 2008	33.30	33.30	32.61	32.64	450,339	-0.82(-2.46%)
Jun 25, 2008	33.08	33.72	33.08	33.46	353,721	+0.45(+1.36%)
Jun 24, 2008	33.35	33.35	32.89	33.01	564,745	-0.19(-0.58%)
Jun 23, 2008	33.62	33.62	33.13	33.21	466,385	-0.09(-0.28%)
Jun 20, 2008	33.81	33.81	33.20	33.30	676,559	-0.75(-2.21%)
Jun 19, 2008	33.97	34.19	33.89	34.05	479,274	-0.15(-0.43%)
Jun 18, 2008	34.56	34.56	33.98	34.20	335,054	-0.19(-0.57%)
Jun 17, 2008	35.04	35.36	34.39	34.39	357,174	+0.14(+0.40%)
Jun 16, 2008	34.69	34.69	34.02	34.26	290,352	+0.15(+0.44%)
Jun 13, 2008	33.94	34.13	33.76	34.11	386,242	+0.26(+0.77%)
Jun 12, 2008	34.16	34.32	33.70	33.84	576,341	-0.07(-0.20%)
Jun 11, 2008	34.38	34.38	33.86	33.91	484,328	-0.46(-1.33%)
Jun 10, 2008	34.40	34.63	34.20	34.37	649,424	-0.52(-1.48%)
Jun 09, 2008	35.49	35.49	34.73	34.89	458,942	-0.16(-0.45%)
Jun 06, 2008	35.69	35.69	34.97	35.04	607,008	-0.95(-2.65%)
Jun 05, 2008	35.47	36.00	35.47	36.00	413,341	+0.74(+2.09%)
Jun 04, 2008	35.66	35.66	35.26	35.26	619,146	-0.32(-0.89%)
Jun 03, 2008	35.91	35.92	35.42	35.58	387,168	-0.36(-0.99%)
Jun 02, 2008	36.20	36.20	35.64	35.93	308,884	-0.22(-0.62%)
May 30, 2008	36.03	36.26	36.03	36.16	381,930	+0.16(+0.45%)
May 29, 2008	36.04	36.16	35.81	36.00	443,659	-0.05(-0.14%)
May 28, 2008	35.87	36.08	35.70	36.05	291,448	+0.04(+0.10%)
May 27, 2008	36.05	36.05	35.65	36.01	405,376	+0.01(+0.02%)
May 26, 2008	36.58	36.58	35.93	36.00	0	+0.00(+0.00%)
May 23, 2008	36.58	36.58	35.93	36.00	359,613	-0.46(-1.25%)
May 22, 2008	36.38	36.58	36.34	36.46	374,734	+0.37(+1.04%)
May 21, 2008	36.73	36.73	36.06	36.08	360,454	-0.44(-1.21%)
May 20, 2008	36.85	36.85	36.43	36.53	509,914	-0.36(-0.98%)
May 19, 2008	37.07	37.18	36.82	36.89	788,665	-0.07(-0.19%)
May 16, 2008	36.99	36.99	36.68	36.96	327,266	+0.37(+1.02%)
May 15, 2008	36.20	36.61	36.13	36.58	467,744	+0.61(+1.70%)
May 14, 2008	36.26	36.28	35.85	35.97	255,477	+0.05(+0.14%)
May 13, 2008	36.32	36.32	35.79	35.92	286,158	-0.10(-0.27%)
May 12, 2008	35.91	36.07	35.64	36.02	237,316	+0.41(+1.15%)
May 09, 2008	35.58	35.72	35.47	35.61	171,596	-0.20(-0.56%)
May 08, 2008	36.03	36.03	35.58	35.81	372,962	+0.18(+0.49%)
May 07, 2008	36.26	36.26	35.57	35.64	825,191	-0.66(-1.81%)
May 06, 2008	36.10	36.33	35.81	36.29	373,382	+0.20(+0.56%)
May 05, 2008	36.12	36.12	35.92	36.09	374,883	+0.10(+0.28%)
May 02, 2008	36.20	36.20	35.83	35.99	527,274	+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.