Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.28	35.16	34.08	34.54	4,220,946	+0.15(+0.43%)
Jul 30, 2008	34.07	34.75	33.72	34.39	1,773,559	+0.40(+1.18%)
Jul 29, 2008	33.99	34.37	33.48	33.99	3,511,798	-0.15(-0.44%)
Jul 28, 2008	34.62	34.83	34.11	34.14	1,828,062	-0.48(-1.37%)
Jul 25, 2008	34.54	34.98	34.25	34.62	2,442,973	+0.24(+0.71%)
Jul 24, 2008	35.15	35.15	34.22	34.37	2,505,600	-0.69(-1.97%)
Jul 23, 2008	34.07	35.46	33.67	35.06	4,337,532	+1.43(+4.24%)
Jul 22, 2008	31.73	33.81	31.73	33.64	3,879,980	+1.81(+5.69%)
Jul 21, 2008	32.47	33.08	31.50	31.83	3,362,631	-0.80(-2.46%)
Jul 18, 2008	31.79	32.70	31.29	32.63	3,121,432	+0.80(+2.52%)
Jul 17, 2008	31.28	31.99	30.62	31.83	4,220,621	+0.35(+1.13%)
Jul 16, 2008	31.35	31.56	30.89	31.47	2,770,640	+0.10(+0.33%)
Jul 15, 2008	31.84	32.11	30.71	31.37	3,504,796	-0.77(-2.41%)
Jul 14, 2008	32.10	32.82	31.86	32.14	2,611,054	+0.60(+1.89%)
Jul 11, 2008	31.62	32.09	31.00	31.55	3,266,948	-0.45(-1.40%)
Jul 10, 2008	32.97	33.20	31.26	31.99	5,990,434	-1.23(-3.71%)
Jul 09, 2008	33.42	33.96	33.17	33.23	3,216,272	-0.22(-0.67%)
Jul 08, 2008	32.05	33.46	32.01	33.45	2,444,754	+1.38(+4.31%)
Jul 07, 2008	32.26	32.66	31.58	32.07	3,508,207	-0.04(-0.12%)
Jul 04, 2008	32.94	33.30	31.46	32.11	3,893,913	+0.00(+0.00%)
Jul 03, 2008	32.94	33.30	31.46	32.11	3,893,913	-1.22(-3.67%)
Jul 02, 2008	33.27	34.33	33.12	33.33	5,675,037	+0.72(+2.20%)
Jul 01, 2008	32.93	33.27	32.45	32.61	3,290,018	-0.41(-1.24%)
Jun 30, 2008	33.21	33.50	32.92	33.02	2,890,024	-0.29(-0.87%)
Jun 27, 2008	32.99	33.60	32.91	33.31	4,583,146	+0.44(+1.33%)
Jun 26, 2008	33.72	33.98	32.82	32.87	2,365,494	-1.30(-3.80%)
Jun 25, 2008	33.38	34.49	33.38	34.17	2,931,518	+0.70(+2.09%)
Jun 24, 2008	32.94	33.87	32.94	33.47	3,448,957	+0.48(+1.44%)
Jun 23, 2008	33.84	33.89	32.72	32.99	4,631,531	-0.77(-2.29%)
Jun 20, 2008	34.44	34.63	33.66	33.77	4,294,121	-0.70(-2.03%)
Jun 19, 2008	35.68	35.77	33.82	34.47	8,633,373	-2.58(-6.95%)
Jun 18, 2008	37.49	37.49	36.90	37.04	2,569,164	-0.37(-1.00%)
Jun 17, 2008	37.83	38.06	37.27	37.41	2,731,847	+0.00(+0.00%)
Jun 16, 2008	37.15	37.97	36.58	37.41	2,634,328	-0.51(-1.35%)
Jun 13, 2008	37.63	38.24	37.01	37.93	2,402,157	+0.67(+1.80%)
Jun 12, 2008	37.44	37.53	37.08	37.26	3,010,451	+0.04(+0.10%)
Jun 11, 2008	37.59	37.71	37.14	37.22	3,302,684	-0.42(-1.12%)
Jun 10, 2008	37.61	37.84	37.21	37.64	2,833,172	-0.23(-0.62%)
Jun 09, 2008	39.05	39.05	37.76	37.87	2,268,553	-0.90(-2.31%)
Jun 06, 2008	38.95	39.30	38.54	38.77	3,086,071	-0.69(-1.75%)
Jun 05, 2008	37.80	39.59	37.39	39.46	4,303,615	+1.48(+3.91%)
Jun 04, 2008	37.51	38.55	37.51	37.97	2,968,579	+0.47(+1.24%)
Jun 03, 2008	37.52	37.92	37.05	37.51	2,631,470	+0.05(+0.12%)
Jun 02, 2008	37.79	38.11	37.25	37.46	2,041,542	-0.42(-1.11%)
May 30, 2008	38.27	38.53	37.86	37.88	1,787,286	-0.31(-0.81%)
May 29, 2008	37.67	38.56	37.65	38.19	2,592,465	+0.26(+0.69%)
May 28, 2008	37.88	39.19	37.72	37.93	1,874,945	+0.16(+0.42%)
May 27, 2008	37.63	37.95	37.22	37.77	2,868,999	-0.10(-0.27%)
May 26, 2008	37.77	38.20	37.61	37.87	0	+0.00(+0.00%)
May 23, 2008	37.77	38.20	37.61	37.87	3,102,882	-0.14(-0.37%)
May 22, 2008	35.98	38.23	35.97	38.01	3,206,174	+0.85(+2.28%)
May 21, 2008	36.63	37.77	36.62	37.16	3,286,769	+0.26(+0.71%)
May 20, 2008	37.34	37.66	36.27	36.90	5,020,070	-0.23(-0.63%)
May 19, 2008	37.84	37.91	36.91	37.14	2,886,848	-0.62(-1.63%)
May 16, 2008	38.16	38.16	37.02	37.75	3,518,836	+0.23(+0.62%)
May 15, 2008	37.33	37.56	36.92	37.52	2,574,380	+0.14(+0.37%)
May 14, 2008	37.32	37.56	36.90	37.38	3,175,742	+0.18(+0.48%)
May 13, 2008	38.60	38.60	36.78	37.20	4,006,615	-0.97(-2.54%)
May 12, 2008	38.53	38.91	37.96	38.17	2,134,543	-0.35(-0.90%)
May 09, 2008	37.98	38.54	37.79	38.52	2,103,695	+0.10(+0.27%)
May 08, 2008	38.28	38.49	37.88	38.41	2,217,006	+0.35(+0.91%)
May 07, 2008	38.71	38.71	37.82	38.07	2,875,266	-0.32(-0.83%)
May 06, 2008	38.64	38.64	37.49	38.39	2,100,727	-0.04(-0.10%)
May 05, 2008	39.19	39.47	38.23	38.42	3,255,768	-1.17(-2.95%)
May 02, 2008	40.06	40.06	38.53	39.59	3,287,051	+1.33(+3.49%)

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.