Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.21	25.87	25.16	25.54	3,740,520	+0.08(+0.30%)
Jul 30, 2008	25.88	25.88	25.15	25.46	5,509,329	-0.15(-0.60%)
Jul 29, 2008	25.62	25.89	24.53	25.62	6,561,371	+1.05(+4.29%)
Jul 28, 2008	24.47	25.17	24.29	24.56	5,812,558	-0.07(-0.27%)
Jul 25, 2008	25.21	25.41	23.82	24.63	9,112,237	-0.53(-2.10%)
Jul 24, 2008	26.15	26.22	24.69	25.16	9,515,257	-1.18(-4.48%)
Jul 23, 2008	26.66	26.83	25.76	26.34	7,924,011	-0.34(-1.26%)
Jul 22, 2008	26.77	26.82	26.22	26.67	3,870,886	+0.04(+0.14%)
Jul 21, 2008	26.57	26.86	26.43	26.63	2,894,063	-0.04(-0.14%)
Jul 18, 2008	27.02	27.29	26.38	26.67	2,995,243	-0.30(-1.10%)
Jul 17, 2008	26.06	27.28	25.66	26.97	4,572,153	+0.88(+3.38%)
Jul 16, 2008	25.72	26.10	25.33	26.09	3,604,024	+0.35(+1.38%)
Jul 15, 2008	25.41	26.09	24.87	25.73	6,227,126	+0.09(+0.34%)
Jul 14, 2008	26.45	27.30	25.42	25.64	5,991,382	-1.16(-4.33%)
Jul 11, 2008	27.07	27.36	26.34	26.80	4,275,904	-0.54(-1.96%)
Jul 10, 2008	26.80	27.48	26.74	27.34	2,774,007	+0.59(+2.22%)
Jul 09, 2008	26.92	27.48	26.65	26.75	3,954,991	-0.43(-1.59%)
Jul 08, 2008	26.27	27.51	26.27	27.18	4,787,068	-0.15(-0.56%)
Jul 07, 2008	27.68	28.07	26.80	27.33	4,371,627	-0.08(-0.28%)
Jul 04, 2008	27.62	28.10	27.32	27.41	2,373,361	+0.00(+0.00%)
Jul 03, 2008	27.62	28.10	27.32	27.41	2,373,361	-0.32(-1.14%)
Jul 02, 2008	28.03	28.33	27.60	27.73	6,506,823	-0.07(-0.24%)
Jul 01, 2008	27.21	28.20	27.14	27.79	8,608,663	-0.40(-1.43%)
Jun 30, 2008	28.47	28.68	28.13	28.20	4,151,714	-0.37(-1.31%)
Jun 27, 2008	29.03	29.06	28.39	28.57	4,038,846	-0.32(-1.10%)
Jun 26, 2008	29.77	29.88	28.76	28.89	4,595,361	-1.07(-3.58%)
Jun 25, 2008	29.78	30.25	29.40	29.96	3,588,530	+0.34(+1.13%)
Jun 24, 2008	29.14	30.18	29.05	29.62	4,641,604	+0.37(+1.28%)
Jun 23, 2008	29.72	30.04	29.13	29.25	3,481,832	-0.39(-1.33%)
Jun 20, 2008	30.33	30.40	29.51	29.64	3,385,294	-0.94(-3.07%)
Jun 19, 2008	29.99	30.80	29.80	30.58	2,209,055	+0.42(+1.40%)
Jun 18, 2008	30.49	30.57	30.05	30.16	3,466,973	-0.25(-0.82%)
Jun 17, 2008	30.63	31.29	30.29	30.41	10,678,575	-1.80(-5.60%)
Jun 16, 2008	31.54	32.31	31.24	32.21	1,575,448	+0.38(+1.20%)
Jun 13, 2008	31.31	32.12	31.20	31.83	2,259,296	+0.42(+1.34%)
Jun 12, 2008	30.81	31.91	30.80	31.41	3,516,524	+0.14(+0.46%)
Jun 11, 2008	32.22	32.40	31.24	31.26	4,086,290	-1.14(-3.52%)
Jun 10, 2008	32.58	32.84	32.32	32.40	1,874,918	-0.47(-1.43%)
Jun 09, 2008	33.52	33.52	32.20	32.87	3,128,276	-0.37(-1.12%)
Jun 06, 2008	33.68	34.40	33.17	33.25	5,055,666	-0.95(-2.78%)
Jun 05, 2008	33.46	34.23	33.38	34.20	2,676,655	+0.71(+2.12%)
Jun 04, 2008	32.99	33.69	32.99	33.49	2,924,737	+0.52(+1.57%)
Jun 03, 2008	32.84	33.54	32.58	32.97	3,913,846	+0.20(+0.61%)
Jun 02, 2008	32.64	32.95	31.99	32.77	3,531,614	-0.05(-0.15%)
May 30, 2008	33.05	33.29	32.62	32.82	2,470,296	-0.20(-0.61%)
May 29, 2008	32.12	33.34	32.02	33.02	2,194,126	+0.74(+2.29%)
May 28, 2008	32.79	32.82	31.56	32.28	3,006,691	-0.40(-1.23%)
May 27, 2008	32.69	32.79	31.93	32.68	2,267,690	+0.35(+1.10%)
May 26, 2008	33.16	33.16	32.12	32.33	3,529,026	+0.00(+0.00%)
May 23, 2008	33.16	33.16	32.12	32.33	3,529,026	-0.70(-2.12%)
May 22, 2008	33.48	33.51	32.81	33.03	3,745,715	-0.55(-1.63%)
May 21, 2008	34.20	34.47	33.24	33.57	3,323,092	-0.41(-1.21%)
May 20, 2008	33.30	34.06	32.93	33.99	4,176,138	+0.65(+1.96%)
May 19, 2008	34.04	34.51	33.04	33.33	4,109,847	-0.96(-2.80%)
May 16, 2008	34.62	34.68	33.84	34.29	3,537,070	-0.40(-1.16%)
May 15, 2008	33.23	34.70	33.06	34.70	3,860,219	+1.32(+3.96%)
May 14, 2008	33.07	33.69	32.84	33.37	4,260,089	+0.50(+1.52%)
May 13, 2008	32.38	33.15	32.19	32.87	2,838,029	+0.20(+0.62%)
May 12, 2008	32.60	32.77	32.16	32.67	2,546,474	+0.15(+0.47%)
May 09, 2008	32.47	32.83	32.13	32.52	1,839,786	-0.44(-1.34%)
May 08, 2008	32.55	33.14	32.38	32.96	2,569,425	+0.36(+1.12%)
May 07, 2008	32.49	33.07	32.18	32.60	3,140,837	-0.04(-0.12%)
May 06, 2008	31.64	32.76	31.31	32.63	2,822,320	+0.78(+2.44%)
May 05, 2008	32.14	32.27	31.53	31.86	2,506,701	-0.59(-1.83%)
May 02, 2008	32.86	32.96	31.91	32.45	3,231,099	-0.36(-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.