Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.34	38.12	33.39	34.94	10,866,682	-0.46(-1.30%)
Jul 30, 2008	33.96	35.50	33.96	35.40	3,103,193	+1.96(+5.85%)
Jul 29, 2008	33.44	34.11	33.02	33.44	2,096,709	+0.54(+1.65%)
Jul 28, 2008	33.02	33.56	32.77	32.90	1,675,252	-0.07(-0.22%)
Jul 25, 2008	32.05	33.14	31.80	32.98	2,500,395	+1.03(+3.23%)
Jul 24, 2008	35.10	35.44	31.40	31.94	5,498,836	-3.07(-8.77%)
Jul 23, 2008	35.72	35.93	34.68	35.01	2,387,763	-0.74(-2.07%)
Jul 22, 2008	37.24	37.24	35.49	35.76	4,433,882	-1.29(-3.47%)
Jul 21, 2008	35.17	37.29	35.17	37.04	3,708,226	+2.05(+5.86%)
Jul 18, 2008	34.89	35.18	33.87	34.99	2,670,861	+0.04(+0.13%)
Jul 17, 2008	34.62	35.02	34.36	34.95	1,853,273	+0.46(+1.33%)
Jul 16, 2008	34.41	34.64	33.47	34.49	2,970,535	+0.12(+0.35%)
Jul 15, 2008	36.13	36.13	33.96	34.37	3,195,975	-1.91(-5.27%)
Jul 14, 2008	35.37	36.40	34.78	36.28	2,708,210	+1.60(+4.62%)
Jul 11, 2008	34.62	35.55	34.19	34.68	2,996,330	-0.13(-0.38%)
Jul 10, 2008	34.16	34.88	33.56	34.82	2,530,873	+0.43(+1.25%)
Jul 09, 2008	32.68	34.92	32.68	34.39	4,262,127	+1.84(+5.64%)
Jul 08, 2008	31.69	32.62	30.95	32.55	4,912,008	+0.57(+1.79%)
Jul 07, 2008	30.48	32.53	30.48	31.98	5,304,621	+1.93(+6.43%)
Jul 04, 2008	33.63	34.00	30.05	30.05	4,832,490	+0.00(+0.00%)
Jul 03, 2008	33.63	34.00	30.05	30.05	4,832,490	-3.95(-11.63%)
Jul 02, 2008	35.72	36.41	34.00	34.00	2,502,857	-1.77(-4.95%)
Jul 01, 2008	35.40	35.81	34.92	35.77	2,086,788	-0.06(-0.15%)
Jun 30, 2008	35.57	36.16	34.72	35.82	2,654,312	-0.38(-1.04%)
Jun 27, 2008	34.65	36.20	34.42	36.20	6,763,042	+1.52(+4.38%)
Jun 26, 2008	34.20	34.99	33.96	34.68	3,724,466	+0.35(+1.03%)
Jun 25, 2008	34.36	34.54	33.72	34.33	2,716,991	+0.30(+0.89%)
Jun 24, 2008	34.44	34.80	33.89	34.03	2,139,298	-0.52(-1.51%)
Jun 23, 2008	35.25	35.25	34.45	34.55	1,798,237	-0.39(-1.10%)
Jun 20, 2008	35.39	35.58	34.81	34.93	2,774,389	-0.56(-1.57%)
Jun 19, 2008	35.44	35.93	35.30	35.49	1,656,807	+0.15(+0.43%)
Jun 18, 2008	35.81	36.16	35.10	35.34	2,055,208	-0.68(-1.88%)
Jun 17, 2008	36.49	36.78	35.82	36.02	1,240,856	-0.29(-0.79%)
Jun 16, 2008	35.37	36.44	35.32	36.30	2,005,060	+1.00(+2.82%)
Jun 13, 2008	34.16	35.80	34.16	35.31	1,938,042	+1.32(+3.89%)
Jun 12, 2008	34.83	34.99	33.84	33.99	1,424,960	-0.59(-1.71%)
Jun 11, 2008	35.15	35.35	34.11	34.58	1,496,221	-0.46(-1.30%)
Jun 10, 2008	35.13	35.78	34.64	35.03	1,902,189	-1.01(-2.81%)
Jun 09, 2008	35.22	36.30	35.22	36.04	2,105,009	+0.84(+2.38%)
Jun 06, 2008	35.59	36.29	35.15	35.21	1,912,617	-0.70(-1.96%)
Jun 05, 2008	35.54	35.91	35.29	35.91	2,886,220	+0.67(+1.89%)
Jun 04, 2008	35.74	35.96	35.17	35.24	2,131,460	-0.44(-1.23%)
Jun 03, 2008	36.13	36.40	35.20	35.68	2,091,737	-0.31(-0.86%)
Jun 02, 2008	36.29	36.40	35.51	35.99	1,966,593	-0.31(-0.85%)
May 30, 2008	36.05	36.44	35.83	36.30	5,368,017	+0.61(+1.72%)
May 29, 2008	36.18	36.33	35.05	35.69	3,416,047	-0.35(-0.97%)
May 28, 2008	35.45	36.05	35.18	36.04	2,907,024	+0.62(+1.75%)
May 27, 2008	34.10	35.42	33.99	35.42	3,938,268	+1.32(+3.87%)
May 26, 2008	32.49	34.33	32.49	34.10	0	+0.00(+0.00%)
May 23, 2008	32.49	34.33	32.49	34.10	3,771,390	+1.47(+4.50%)
May 22, 2008	32.35	32.83	32.15	32.63	1,539,653	+0.18(+0.57%)
May 21, 2008	33.05	33.41	32.30	32.45	2,092,512	-0.66(-1.99%)
May 20, 2008	33.41	33.41	32.65	33.11	1,628,001	-0.21(-0.63%)
May 19, 2008	33.93	34.21	33.07	33.32	1,708,641	-0.44(-1.31%)
May 16, 2008	33.54	33.87	33.02	33.76	1,834,301	+0.39(+1.15%)
May 15, 2008	33.40	33.52	32.99	33.37	1,377,647	+0.15(+0.44%)
May 14, 2008	33.50	33.80	32.72	33.23	2,856,945	+0.15(+0.44%)
May 13, 2008	32.58	33.21	32.13	33.08	2,550,177	+0.69(+2.13%)
May 12, 2008	32.04	32.62	31.14	32.39	2,561,159	+0.61(+1.93%)
May 09, 2008	31.95	32.04	31.37	31.78	1,107,595	-0.24(-0.75%)
May 08, 2008	31.91	32.24	31.46	32.02	1,251,888	+0.18(+0.58%)
May 07, 2008	32.12	32.55	31.67	31.84	2,209,452	-0.18(-0.56%)
May 06, 2008	31.96	32.19	31.71	32.01	2,030,134	+0.10(+0.33%)
May 05, 2008	32.31	32.31	31.35	31.91	3,035,790	-0.23(-0.70%)
May 02, 2008	32.30	32.76	31.91	32.13	2,583,623	+0.14(+0.44%)

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.