Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.13	35.51	34.16	34.34	9,439,458	-0.21(-0.60%)
Jul 30, 2008	33.92	34.63	33.12	34.55	13,230,468	+0.19(+0.56%)
Jul 29, 2008	34.35	35.20	33.92	34.35	10,143,456	-0.81(-2.30%)
Jul 28, 2008	35.25	36.12	34.88	35.16	7,596,170	-0.06(-0.18%)
Jul 25, 2008	34.75	35.81	34.44	35.23	9,735,674	+0.31(+0.88%)
Jul 24, 2008	34.13	35.98	33.98	34.92	16,185,630	+1.30(+3.88%)
Jul 23, 2008	35.05	35.13	33.37	33.62	14,190,610	-1.55(-4.42%)
Jul 22, 2008	35.68	36.42	34.80	35.17	13,356,499	-0.39(-1.11%)
Jul 21, 2008	34.91	35.58	34.41	35.56	8,094,866	+1.02(+2.96%)
Jul 18, 2008	34.11	34.83	34.02	34.54	9,245,827	+0.39(+1.13%)
Jul 17, 2008	35.38	36.03	34.07	34.15	15,359,326	-1.39(-3.91%)
Jul 16, 2008	36.36	36.57	35.06	35.54	12,200,512	-0.85(-2.34%)
Jul 15, 2008	37.58	38.13	36.34	36.39	15,422,841	-0.78(-2.10%)
Jul 14, 2008	36.86	37.45	36.31	37.17	9,877,939	+0.47(+1.27%)
Jul 11, 2008	36.09	36.98	35.92	36.71	11,954,528	+1.50(+4.25%)
Jul 10, 2008	34.16	35.32	34.10	35.21	9,956,831	+1.17(+3.45%)
Jul 09, 2008	34.68	35.06	33.95	34.04	9,547,502	-0.34(-0.98%)
Jul 08, 2008	34.60	34.93	34.09	34.38	11,854,074	-0.68(-1.94%)
Jul 07, 2008	35.38	35.58	34.88	35.06	12,175,757	-0.85(-2.37%)
Jul 04, 2008	36.22	36.50	35.51	35.91	7,421,978	+0.00(+0.00%)
Jul 03, 2008	36.22	36.50	35.51	35.91	7,421,978	-0.60(-1.65%)
Jul 02, 2008	38.21	38.23	36.44	36.51	12,345,481	-1.70(-4.46%)
Jul 01, 2008	37.94	38.50	37.70	38.21	12,793,586	+0.87(+2.32%)
Jun 30, 2008	37.84	38.06	36.35	37.35	9,687,082	-0.37(-0.99%)
Jun 27, 2008	37.54	38.12	36.93	37.72	15,683,092	+0.36(+0.96%)
Jun 26, 2008	36.85	37.53	36.71	37.36	14,672,277	+1.24(+3.43%)
Jun 25, 2008	36.12	36.45	35.23	36.12	8,288,218	+0.09(+0.24%)
Jun 24, 2008	35.50	36.27	35.38	36.04	9,610,411	+0.48(+1.35%)
Jun 23, 2008	34.66	35.66	34.39	35.56	5,779,506	+0.51(+1.45%)
Jun 20, 2008	35.17	35.32	34.81	35.05	8,125,521	+0.19(+0.53%)
Jun 19, 2008	35.41	35.79	34.80	34.86	7,429,416	-0.01(-0.02%)
Jun 18, 2008	34.85	34.97	34.38	34.87	4,525,880	+0.29(+0.83%)
Jun 17, 2008	34.78	34.89	34.40	34.58	6,338,937	-0.01(-0.02%)
Jun 16, 2008	34.29	34.93	34.28	34.59	7,499,685	+0.93(+2.77%)
Jun 13, 2008	33.26	33.82	33.23	33.66	6,487,957	+0.26(+0.77%)
Jun 12, 2008	33.23	33.65	32.86	33.40	7,612,017	-0.39(-1.17%)
Jun 11, 2008	33.65	34.37	33.44	33.80	8,786,743	+0.34(+1.01%)
Jun 10, 2008	33.49	34.58	33.28	33.46	11,265,265	-1.64(-4.67%)
Jun 09, 2008	34.62	35.35	34.33	35.10	7,601,723	+0.50(+1.45%)
Jun 06, 2008	34.86	35.26	34.48	34.60	9,678,481	+0.30(+0.88%)
Jun 05, 2008	33.27	34.36	33.08	34.30	8,132,573	+0.74(+2.22%)
Jun 04, 2008	33.58	34.17	33.42	33.55	8,349,753	-0.10(-0.30%)
Jun 03, 2008	33.82	34.42	33.59	33.65	6,484,953	-0.55(-1.61%)
Jun 02, 2008	33.78	34.59	33.64	34.20	6,486,833	+0.17(+0.51%)
May 30, 2008	33.80	34.10	33.48	34.03	5,520,823	+0.52(+1.56%)
May 29, 2008	33.83	34.00	33.39	33.51	7,692,656	-1.02(-2.94%)
May 28, 2008	33.65	34.59	33.52	34.53	6,600,372	+0.39(+1.15%)
May 27, 2008	34.64	34.64	33.80	34.13	7,774,863	-0.77(-2.20%)
May 26, 2008	35.14	35.69	34.86	34.90	0	+0.00(+0.00%)
May 23, 2008	35.14	35.69	34.86	34.90	6,045,580	-0.18(-0.51%)
May 22, 2008	35.21	35.86	34.72	35.08	7,986,035	-0.44(-1.23%)
May 21, 2008	35.63	36.44	35.46	35.51	11,469,913	-0.20(-0.56%)
May 20, 2008	35.11	35.84	35.11	35.71	11,100,753	+0.59(+1.67%)
May 19, 2008	35.26	35.58	34.88	35.13	8,146,578	+0.13(+0.37%)
May 16, 2008	34.02	35.11	33.87	35.00	15,736,956	+1.54(+4.60%)
May 15, 2008	32.94	33.65	32.78	33.46	9,161,660	+1.17(+3.61%)
May 14, 2008	32.38	32.77	32.10	32.29	6,963,811	+0.04(+0.13%)
May 13, 2008	31.65	32.47	31.64	32.25	7,462,859	-0.16(-0.49%)
May 12, 2008	32.59	32.76	32.01	32.41	6,413,826	-0.34(-1.03%)
May 09, 2008	33.44	33.45	32.31	32.74	4,175,970	-0.57(-1.70%)
May 08, 2008	32.69	33.47	32.69	33.31	7,564,213	+0.93(+2.87%)
May 07, 2008	32.53	32.72	32.19	32.38	7,020,031	-0.54(-1.63%)
May 06, 2008	32.46	33.17	32.33	32.91	11,004,502	+0.44(+1.37%)
May 05, 2008	32.51	32.54	32.14	32.47	9,018,756	+0.60(+1.89%)
May 02, 2008	31.14	32.22	30.80	31.87	10,193,997	+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.