Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.00	35.64	34.86	35.13	482,735	-0.23(-0.64%)
Jul 30, 2008	35.15	35.37	34.37	35.36	490,198	+0.40(+1.13%)
Jul 29, 2008	34.96	35.64	33.38	34.96	965,133	-1.47(-4.05%)
Jul 28, 2008	37.02	37.24	36.31	36.44	244,105	-0.54(-1.47%)
Jul 25, 2008	36.75	37.32	36.70	36.98	176,904	+0.19(+0.51%)
Jul 24, 2008	38.00	38.09	36.66	36.79	335,674	-0.85(-2.26%)
Jul 23, 2008	37.45	37.88	37.13	37.64	259,480	+0.18(+0.48%)
Jul 22, 2008	36.49	37.49	36.49	37.47	312,088	+0.68(+1.86%)
Jul 21, 2008	36.62	36.85	36.14	36.78	188,824	+0.20(+0.54%)
Jul 18, 2008	36.71	36.87	36.31	36.58	171,409	-0.15(-0.40%)
Jul 17, 2008	35.86	37.13	35.80	36.73	249,930	+1.01(+2.83%)
Jul 16, 2008	35.33	35.75	34.78	35.72	308,349	+0.52(+1.49%)
Jul 15, 2008	35.45	35.62	34.26	35.20	439,871	-0.78(-2.17%)
Jul 14, 2008	36.63	36.65	35.49	35.98	365,761	-0.32(-0.87%)
Jul 11, 2008	36.36	36.80	35.82	36.30	543,545	-0.49(-1.34%)
Jul 10, 2008	36.70	36.90	36.05	36.79	541,354	-0.24(-0.64%)
Jul 09, 2008	37.21	37.55	36.92	37.03	564,725	-0.03(-0.08%)
Jul 08, 2008	36.18	37.20	36.01	37.06	656,227	+0.85(+2.35%)
Jul 07, 2008	37.39	37.74	35.85	36.21	463,997	-0.92(-2.48%)
Jul 04, 2008	36.58	37.31	36.08	37.13	530,223	+0.00(+0.00%)
Jul 03, 2008	36.58	37.31	36.08	37.13	530,223	+0.69(+1.90%)
Jul 02, 2008	37.58	37.81	36.33	36.44	563,347	-1.00(-2.67%)
Jul 01, 2008	37.60	37.71	36.56	37.44	887,985	-0.69(-1.82%)
Jun 30, 2008	37.43	38.32	37.19	38.13	470,244	+0.52(+1.39%)
Jun 27, 2008	38.28	38.54	37.26	37.60	865,508	-0.83(-2.16%)
Jun 26, 2008	39.66	39.66	38.35	38.43	489,981	-1.53(-3.84%)
Jun 25, 2008	41.27	41.42	39.84	39.97	624,104	-1.06(-2.58%)
Jun 24, 2008	40.50	41.32	40.12	41.03	718,471	+0.45(+1.10%)
Jun 23, 2008	40.08	40.85	40.08	40.58	343,108	+0.61(+1.53%)
Jun 20, 2008	40.67	40.67	39.84	39.97	518,881	-0.98(-2.39%)
Jun 19, 2008	40.37	40.95	40.36	40.95	494,419	+0.52(+1.30%)
Jun 18, 2008	40.57	40.87	40.10	40.42	380,387	-0.36(-0.87%)
Jun 17, 2008	41.69	41.82	40.65	40.78	425,845	-0.71(-1.72%)
Jun 16, 2008	41.66	41.95	40.78	41.49	457,531	-0.34(-0.80%)
Jun 13, 2008	41.91	42.34	41.57	41.83	276,779	+0.34(+0.81%)
Jun 12, 2008	41.54	42.49	41.40	41.49	432,599	+0.09(+0.21%)
Jun 11, 2008	41.77	42.02	41.10	41.40	536,237	-0.46(-1.11%)
Jun 10, 2008	41.85	42.25	41.45	41.87	374,716	+0.00(+0.00%)
Jun 09, 2008	42.49	42.72	41.70	41.87	577,438	-0.68(-1.60%)
Jun 06, 2008	43.54	43.68	42.55	42.55	670,550	-1.63(-3.70%)
Jun 05, 2008	44.77	45.04	43.92	44.18	869,362	-0.74(-1.65%)
Jun 04, 2008	44.83	45.29	44.45	44.93	284,228	+0.14(+0.31%)
Jun 03, 2008	45.29	45.59	44.46	44.79	479,887	-0.48(-1.05%)
Jun 02, 2008	45.13	45.81	44.91	45.26	462,200	+0.09(+0.20%)
May 30, 2008	43.89	45.18	43.89	45.17	613,713	+1.13(+2.56%)
May 29, 2008	42.38	44.22	41.79	44.05	786,563	+2.26(+5.40%)
May 28, 2008	41.67	41.89	41.55	41.79	365,644	-0.05(-0.12%)
May 27, 2008	41.83	41.96	41.40	41.84	243,445	+0.16(+0.38%)
May 26, 2008	41.64	41.91	41.55	41.68	0	+0.00(+0.00%)
May 23, 2008	41.64	41.91	41.55	41.68	282,822	-0.26(-0.61%)
May 22, 2008	41.61	42.38	41.60	41.94	273,204	+0.26(+0.62%)
May 21, 2008	42.31	42.55	41.64	41.68	242,803	-0.44(-1.03%)
May 20, 2008	42.33	42.40	41.95	42.12	375,733	-0.45(-1.05%)
May 19, 2008	42.04	43.05	41.78	42.56	370,957	+0.70(+1.68%)
May 16, 2008	40.83	41.91	40.66	41.86	422,087	+1.32(+3.25%)
May 15, 2008	40.26	40.60	39.98	40.54	213,477	+0.23(+0.56%)
May 14, 2008	40.40	40.74	40.08	40.31	903,140	+0.18(+0.44%)
May 13, 2008	40.27	40.42	39.85	40.14	439,004	-0.04(-0.10%)
May 12, 2008	40.11	40.23	39.89	40.18	518,607	+0.20(+0.50%)
May 09, 2008	39.33	40.10	39.15	39.98	126,743	+0.24(+0.60%)
May 08, 2008	40.01	40.08	39.51	39.74	306,463	-0.27(-0.67%)
May 07, 2008	40.92	41.10	39.95	40.01	174,588	-0.93(-2.27%)
May 06, 2008	41.08	41.09	40.52	40.94	258,732	+0.02(+0.05%)
May 05, 2008	40.45	41.05	40.24	40.92	272,355	+0.28(+0.68%)
May 02, 2008	41.32	41.50	40.30	40.64	272,660	-0.59(-1.44%)

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.