Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.60	27.09	26.49	26.70	635,198	-0.17(-0.64%)
Jul 30, 2008	26.71	26.88	26.12	26.87	645,018	+0.30(+1.13%)
Jul 29, 2008	26.57	27.09	25.37	26.57	1,269,953	-1.12(-4.05%)
Jul 28, 2008	28.13	28.30	27.59	27.69	321,202	-0.41(-1.47%)
Jul 25, 2008	27.93	28.36	27.89	28.10	232,776	+0.14(+0.51%)
Jul 24, 2008	28.88	28.95	27.86	27.96	441,690	-0.65(-2.26%)
Jul 23, 2008	28.46	28.79	28.22	28.61	341,432	+0.14(+0.48%)
Jul 22, 2008	27.73	28.50	27.73	28.47	410,655	+0.52(+1.86%)
Jul 21, 2008	27.83	28.01	27.46	27.95	248,460	+0.15(+0.54%)
Jul 18, 2008	27.90	28.02	27.59	27.80	225,545	-0.11(-0.40%)
Jul 17, 2008	27.25	28.22	27.21	27.92	328,866	+0.77(+2.83%)
Jul 16, 2008	26.85	27.17	26.43	27.15	405,735	+0.40(+1.49%)
Jul 15, 2008	26.94	27.07	26.04	26.75	578,796	-0.59(-2.17%)
Jul 14, 2008	27.84	27.86	26.97	27.34	481,279	-0.24(-0.87%)
Jul 11, 2008	27.63	27.97	27.22	27.59	715,213	-0.38(-1.34%)
Jul 10, 2008	27.89	28.04	27.40	27.96	712,330	-0.18(-0.64%)
Jul 09, 2008	28.28	28.54	28.06	28.14	743,082	-0.02(-0.08%)
Jul 08, 2008	27.49	28.27	27.37	28.16	863,484	+0.65(+2.35%)
Jul 07, 2008	28.41	28.68	27.25	27.52	610,541	-0.70(-2.48%)
Jul 04, 2008	27.80	28.35	27.42	28.22	697,684	+0.00(+0.00%)
Jul 03, 2008	27.80	28.35	27.42	28.22	697,684	+0.53(+1.90%)
Jul 02, 2008	28.56	28.74	27.61	27.69	741,270	-0.76(-2.67%)
Jul 01, 2008	28.58	28.66	27.79	28.45	1,168,438	-0.53(-1.82%)
Jun 30, 2008	28.44	29.12	28.26	28.98	618,762	+0.40(+1.39%)
Jun 27, 2008	29.09	29.29	28.31	28.58	1,138,862	-0.63(-2.16%)
Jun 26, 2008	30.14	30.14	29.14	29.21	644,732	-1.17(-3.84%)
Jun 25, 2008	31.37	31.48	30.28	30.38	821,216	-0.80(-2.58%)
Jun 24, 2008	30.78	31.41	30.49	31.18	945,386	+0.34(+1.10%)
Jun 23, 2008	30.46	31.04	30.46	30.84	451,473	+0.47(+1.53%)
Jun 20, 2008	30.91	30.91	30.28	30.38	682,760	-0.74(-2.39%)
Jun 19, 2008	30.68	31.12	30.68	31.12	650,572	+0.40(+1.30%)
Jun 18, 2008	30.83	31.06	30.47	30.72	500,526	-0.27(-0.87%)
Jun 17, 2008	31.68	31.78	30.89	30.99	560,340	-0.54(-1.72%)
Jun 16, 2008	31.66	31.88	30.99	31.53	602,034	-0.26(-0.80%)
Jun 13, 2008	31.85	32.18	31.59	31.79	364,195	+0.26(+0.81%)
Jun 12, 2008	31.57	32.29	31.47	31.53	569,227	+0.07(+0.22%)
Jun 11, 2008	31.74	31.93	31.23	31.47	705,598	-0.35(-1.11%)
Jun 10, 2008	31.80	32.11	31.50	31.82	493,063	+0.00(+0.00%)
Jun 09, 2008	32.29	32.47	31.69	31.82	759,811	-0.52(-1.60%)
Jun 06, 2008	33.09	33.20	32.34	32.34	882,330	-1.24(-3.70%)
Jun 05, 2008	34.02	34.23	33.38	33.58	1,143,934	-0.56(-1.65%)
Jun 04, 2008	34.07	34.42	33.78	34.14	373,996	+0.11(+0.31%)
Jun 03, 2008	34.42	34.65	33.79	34.04	631,450	-0.36(-1.05%)
Jun 02, 2008	34.30	34.82	34.13	34.40	608,177	+0.07(+0.20%)
May 30, 2008	33.35	34.34	33.35	34.33	807,542	+0.86(+2.56%)
May 29, 2008	32.21	33.61	31.76	33.47	1,034,984	+1.71(+5.40%)
May 28, 2008	31.67	31.83	31.58	31.76	481,125	-0.04(-0.12%)
May 27, 2008	31.79	31.89	31.47	31.80	320,332	+0.12(+0.38%)
May 26, 2008	31.65	31.85	31.58	31.68	0	+0.00(+0.00%)
May 23, 2008	31.65	31.85	31.58	31.68	372,147	-0.20(-0.61%)
May 22, 2008	31.62	32.21	31.62	31.87	359,490	+0.20(+0.62%)
May 21, 2008	32.16	32.34	31.65	31.68	319,488	-0.33(-1.03%)
May 20, 2008	32.17	32.23	31.88	32.01	494,401	-0.34(-1.05%)
May 19, 2008	31.95	32.71	31.75	32.35	488,117	+0.53(+1.68%)
May 16, 2008	31.03	31.85	30.90	31.81	555,396	+1.00(+3.25%)
May 15, 2008	30.59	30.86	30.38	30.81	280,900	+0.17(+0.56%)
May 14, 2008	30.71	30.96	30.46	30.64	1,188,379	+0.14(+0.44%)
May 13, 2008	30.60	30.72	30.28	30.50	577,655	-0.03(-0.10%)
May 12, 2008	30.48	30.57	30.32	30.53	682,399	+0.15(+0.50%)
May 09, 2008	29.89	30.47	29.75	30.38	166,772	+0.18(+0.60%)
May 08, 2008	30.41	30.46	30.03	30.20	403,254	-0.20(-0.67%)
May 07, 2008	31.10	31.23	30.36	30.41	229,729	-0.71(-2.27%)
May 06, 2008	31.22	31.23	30.80	31.11	340,448	+0.02(+0.05%)
May 05, 2008	30.74	31.19	30.58	31.10	358,374	+0.21(+0.68%)
May 02, 2008	31.41	31.54	30.62	30.89	358,775	-0.45(-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.