Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.18	35.57	34.22	34.40	9,424,060	-0.21(-0.60%)
Jul 30, 2008	33.98	34.69	33.18	34.60	13,208,887	+0.19(+0.56%)
Jul 29, 2008	34.41	35.26	33.98	34.41	10,126,909	-0.81(-2.30%)
Jul 28, 2008	35.31	36.18	34.93	35.22	7,583,779	-0.06(-0.18%)
Jul 25, 2008	34.80	35.87	34.50	35.28	9,719,793	+0.31(+0.88%)
Jul 24, 2008	34.19	36.04	34.04	34.98	16,159,228	+1.31(+3.88%)
Jul 23, 2008	35.11	35.18	33.42	33.67	14,167,462	-1.56(-4.42%)
Jul 22, 2008	35.74	36.48	34.85	35.23	13,334,712	-0.39(-1.11%)
Jul 21, 2008	34.96	35.64	34.47	35.62	8,081,662	+1.03(+2.96%)
Jul 18, 2008	34.17	34.89	34.07	34.60	9,230,745	+0.39(+1.13%)
Jul 17, 2008	35.44	36.09	34.13	34.21	15,334,272	-1.39(-3.91%)
Jul 16, 2008	36.42	36.63	35.12	35.60	12,180,611	-0.85(-2.34%)
Jul 15, 2008	37.64	38.19	36.40	36.45	15,397,683	-0.78(-2.10%)
Jul 14, 2008	36.92	37.51	36.37	37.24	9,861,826	+0.47(+1.27%)
Jul 11, 2008	36.15	37.04	35.98	36.77	11,935,028	+1.50(+4.25%)
Jul 10, 2008	34.22	35.38	34.16	35.27	9,940,590	+1.18(+3.45%)
Jul 09, 2008	34.74	35.11	34.01	34.09	9,531,928	-0.34(-0.98%)
Jul 08, 2008	34.66	34.99	34.14	34.43	11,834,737	-0.68(-1.94%)
Jul 07, 2008	35.44	35.64	34.93	35.11	12,155,896	-0.85(-2.37%)
Jul 04, 2008	36.28	36.56	35.57	35.97	7,409,871	+0.00(+0.00%)
Jul 03, 2008	36.28	36.56	35.57	35.97	7,409,871	-0.60(-1.65%)
Jul 02, 2008	38.27	38.29	36.50	36.57	12,325,343	-1.71(-4.46%)
Jul 01, 2008	38.00	38.56	37.77	38.28	12,772,717	+0.87(+2.32%)
Jun 30, 2008	37.90	38.12	36.41	37.41	9,671,280	-0.37(-0.99%)
Jun 27, 2008	37.60	38.18	36.99	37.78	15,657,509	+0.36(+0.96%)
Jun 26, 2008	36.91	37.59	36.77	37.42	14,648,343	+1.24(+3.43%)
Jun 25, 2008	36.18	36.51	35.28	36.18	8,274,698	+0.09(+0.24%)
Jun 24, 2008	35.56	36.32	35.44	36.10	9,594,734	+0.48(+1.35%)
Jun 23, 2008	34.72	35.72	34.45	35.61	5,770,078	+0.51(+1.45%)
Jun 20, 2008	35.23	35.38	34.87	35.11	8,112,267	+0.19(+0.53%)
Jun 19, 2008	35.47	35.84	34.86	34.92	7,417,297	-0.01(-0.02%)
Jun 18, 2008	34.90	35.03	34.43	34.93	4,518,497	+0.29(+0.83%)
Jun 17, 2008	34.83	34.95	34.46	34.64	6,328,597	-0.01(-0.02%)
Jun 16, 2008	34.35	34.98	34.34	34.65	7,487,452	+0.93(+2.77%)
Jun 13, 2008	33.31	33.87	33.28	33.71	6,477,374	+0.26(+0.77%)
Jun 12, 2008	33.28	33.71	32.91	33.46	7,599,600	-0.39(-1.17%)
Jun 11, 2008	33.71	34.42	33.49	33.85	8,772,410	+0.34(+1.01%)
Jun 10, 2008	33.54	34.64	33.33	33.51	11,246,889	-1.64(-4.67%)
Jun 09, 2008	34.68	35.41	34.39	35.16	7,589,323	+0.50(+1.45%)
Jun 06, 2008	34.92	35.32	34.53	34.65	9,662,694	+0.30(+0.88%)
Jun 05, 2008	33.32	34.42	33.13	34.35	8,119,307	+0.75(+2.22%)
Jun 04, 2008	33.64	34.23	33.47	33.61	8,336,132	-0.10(-0.30%)
Jun 03, 2008	33.88	34.47	33.64	33.71	6,474,374	-0.55(-1.61%)
Jun 02, 2008	33.84	34.65	33.69	34.26	6,476,251	+0.17(+0.51%)
May 30, 2008	33.85	34.15	33.54	34.09	5,511,818	+0.52(+1.56%)
May 29, 2008	33.89	34.06	33.45	33.56	7,680,107	-1.02(-2.94%)
May 28, 2008	33.71	34.65	33.57	34.58	6,589,606	+0.39(+1.15%)
May 27, 2008	34.70	34.70	33.85	34.19	7,762,181	-0.77(-2.20%)
May 26, 2008	35.20	35.75	34.91	34.96	0	+0.00(+0.00%)
May 23, 2008	35.20	35.75	34.91	34.96	6,035,719	-0.18(-0.51%)
May 22, 2008	35.27	35.92	34.78	35.13	7,973,008	-0.44(-1.23%)
May 21, 2008	35.69	36.50	35.52	35.57	11,451,203	-0.20(-0.56%)
May 20, 2008	35.16	35.89	35.16	35.77	11,082,645	+0.59(+1.67%)
May 19, 2008	35.31	35.64	34.94	35.18	8,133,289	+0.13(+0.37%)
May 16, 2008	34.07	35.16	33.93	35.06	15,711,286	+1.54(+4.60%)
May 15, 2008	32.99	33.71	32.83	33.51	9,146,715	+1.17(+3.61%)
May 14, 2008	32.44	32.83	32.15	32.34	6,952,451	+0.04(+0.13%)
May 13, 2008	31.70	32.52	31.69	32.30	7,450,685	-0.16(-0.49%)
May 12, 2008	32.65	32.81	32.06	32.46	6,403,364	-0.34(-1.03%)
May 09, 2008	33.49	33.51	32.36	32.80	4,169,158	-0.57(-1.70%)
May 08, 2008	32.75	33.53	32.75	33.36	7,551,874	+0.93(+2.87%)
May 07, 2008	32.58	32.77	32.24	32.43	7,008,580	-0.54(-1.63%)
May 06, 2008	32.52	33.22	32.39	32.97	10,986,551	+0.44(+1.37%)
May 05, 2008	32.57	32.59	32.19	32.52	9,004,045	+0.60(+1.89%)
May 02, 2008	31.19	32.27	30.85	31.92	10,177,369	+0.92(+2.96%)

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.