Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.30	26.98	26.24	26.64	3,586,010	+0.08(+0.30%)
Jul 30, 2008	27.00	27.00	26.23	26.56	5,281,754	-0.16(-0.60%)
Jul 29, 2008	26.72	27.01	25.59	26.72	6,290,339	+1.10(+4.29%)
Jul 28, 2008	25.52	26.25	25.34	25.62	5,572,458	-0.07(-0.27%)
Jul 25, 2008	26.30	26.50	24.85	25.69	8,735,836	-0.55(-2.10%)
Jul 24, 2008	27.28	27.35	25.75	26.24	9,122,208	-1.23(-4.48%)
Jul 23, 2008	27.81	27.99	26.87	27.47	7,596,692	-0.35(-1.26%)
Jul 22, 2008	27.92	27.98	27.35	27.82	3,710,991	+0.04(+0.14%)
Jul 21, 2008	27.71	28.02	27.57	27.78	2,774,518	-0.04(-0.14%)
Jul 18, 2008	28.18	28.47	27.52	27.82	2,871,518	-0.31(-1.10%)
Jul 17, 2008	27.18	28.46	26.77	28.13	4,383,290	+0.92(+3.38%)
Jul 16, 2008	26.83	27.22	26.42	27.21	3,455,152	+0.37(+1.38%)
Jul 15, 2008	26.50	27.21	25.94	26.84	5,969,901	+0.09(+0.34%)
Jul 14, 2008	27.59	28.47	26.52	26.75	5,743,895	-1.21(-4.33%)
Jul 11, 2008	28.24	28.54	27.47	27.96	4,099,279	-0.56(-1.96%)
Jul 10, 2008	27.95	28.66	27.89	28.52	2,659,421	+0.62(+2.22%)
Jul 09, 2008	28.08	28.66	27.80	27.90	3,791,622	-0.45(-1.59%)
Jul 08, 2008	27.40	28.70	27.40	28.35	4,589,328	-0.16(-0.56%)
Jul 07, 2008	28.87	29.28	27.96	28.51	4,191,048	-0.08(-0.28%)
Jul 04, 2008	28.81	29.31	28.50	28.59	2,275,324	+0.00(+0.00%)
Jul 03, 2008	28.81	29.31	28.50	28.59	2,275,324	-0.33(-1.14%)
Jul 02, 2008	29.24	29.55	28.79	28.92	6,238,045	-0.07(-0.24%)
Jul 01, 2008	28.38	29.41	28.31	28.99	8,253,063	-0.42(-1.43%)
Jun 30, 2008	29.70	29.92	29.34	29.41	3,980,219	-0.39(-1.31%)
Jun 27, 2008	30.28	30.31	29.61	29.80	3,872,013	-0.33(-1.10%)
Jun 26, 2008	31.05	31.17	30.00	30.13	4,405,540	-1.12(-3.58%)
Jun 25, 2008	31.06	31.55	30.67	31.25	3,440,298	+0.35(+1.13%)
Jun 24, 2008	30.40	31.48	30.30	30.90	4,449,873	+0.39(+1.28%)
Jun 23, 2008	31.00	31.33	30.38	30.51	3,338,008	-0.41(-1.33%)
Jun 20, 2008	31.64	31.71	30.78	30.92	3,245,457	-0.98(-3.07%)
Jun 19, 2008	31.28	32.13	31.08	31.90	2,117,805	+0.44(+1.40%)
Jun 18, 2008	31.80	31.89	31.34	31.46	3,323,762	-0.26(-0.82%)
Jun 17, 2008	31.95	32.64	31.60	31.72	10,237,473	-1.88(-5.60%)
Jun 16, 2008	32.90	33.70	32.59	33.60	1,510,371	+0.40(+1.20%)
Jun 13, 2008	32.66	33.50	32.54	33.20	2,165,971	+0.44(+1.34%)
Jun 12, 2008	32.14	33.29	32.13	32.76	3,371,267	+0.15(+0.46%)
Jun 11, 2008	33.61	33.80	32.59	32.61	3,917,497	-1.19(-3.52%)
Jun 10, 2008	33.98	34.25	33.71	33.80	1,797,471	-0.49(-1.43%)
Jun 09, 2008	34.96	34.96	33.59	34.29	2,999,056	-0.39(-1.12%)
Jun 06, 2008	35.13	35.88	34.60	34.68	4,846,831	-0.99(-2.78%)
Jun 05, 2008	34.90	35.71	34.82	35.67	2,566,090	+0.74(+2.12%)
Jun 04, 2008	34.41	35.14	34.41	34.93	2,803,925	+0.54(+1.57%)
Jun 03, 2008	34.25	34.98	33.98	34.39	3,752,176	+0.21(+0.61%)
Jun 02, 2008	34.05	34.37	33.37	34.18	3,385,733	-0.05(-0.15%)
May 30, 2008	34.47	34.72	34.03	34.23	2,368,255	-0.21(-0.61%)
May 29, 2008	33.50	34.78	33.40	34.44	2,103,493	+0.77(+2.29%)
May 28, 2008	34.20	34.23	32.92	33.67	2,882,493	-0.42(-1.23%)
May 27, 2008	34.10	34.20	33.31	34.09	2,174,018	+0.37(+1.10%)
May 26, 2008	34.59	34.59	33.50	33.72	3,383,252	+0.00(+0.00%)
May 23, 2008	34.59	34.59	33.50	33.72	3,383,252	-0.73(-2.12%)
May 22, 2008	34.92	34.95	34.22	34.45	3,590,990	-0.57(-1.63%)
May 21, 2008	35.67	35.95	34.67	35.02	3,185,825	-0.43(-1.21%)
May 20, 2008	34.74	35.53	34.35	35.45	4,003,634	+0.68(+1.96%)
May 19, 2008	35.51	36.00	34.46	34.77	3,940,081	-1.00(-2.80%)
May 16, 2008	36.11	36.17	35.30	35.77	3,390,964	-0.42(-1.16%)
May 15, 2008	34.66	36.20	34.48	36.19	3,700,764	+1.38(+3.96%)
May 14, 2008	34.49	35.14	34.25	34.81	4,084,117	+0.52(+1.52%)
May 13, 2008	33.77	34.58	33.58	34.29	2,720,798	+0.21(+0.62%)
May 12, 2008	34.00	34.18	33.55	34.08	2,441,287	+0.16(+0.47%)
May 09, 2008	33.87	34.24	33.51	33.92	1,763,790	-0.46(-1.34%)
May 08, 2008	33.95	34.57	33.78	34.38	2,463,290	+0.38(+1.12%)
May 07, 2008	33.89	34.50	33.57	34.00	3,011,098	-0.04(-0.12%)
May 06, 2008	33.00	34.17	32.66	34.04	2,705,738	+0.81(+2.44%)
May 05, 2008	33.52	33.66	32.89	33.23	2,403,157	-0.62(-1.83%)
May 02, 2008	34.28	34.38	33.29	33.85	3,097,632	-0.38(-1.11%)

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.