Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.61	31.36	30.29	30.38	2,198,625	-0.45(-1.46%)
Jul 30, 2008	30.71	30.94	30.37	30.83	2,509,734	+0.45(+1.48%)
Jul 29, 2008	30.38	30.90	30.29	30.38	3,186,915	-0.06(-0.18%)
Jul 28, 2008	31.37	31.66	30.34	30.44	2,712,444	-1.10(-3.50%)
Jul 25, 2008	31.69	31.83	29.18	31.54	2,713,868	+0.69(+2.22%)
Jul 24, 2008	31.46	33.52	30.70	30.86	3,585,878	-0.32(-1.01%)
Jul 23, 2008	31.52	32.43	30.85	31.17	4,774,354	-0.11(-0.35%)
Jul 22, 2008	33.03	33.09	29.78	31.28	13,669,317	-3.82(-10.89%)
Jul 21, 2008	35.29	36.95	34.85	35.11	2,512,376	+0.10(+0.29%)
Jul 18, 2008	35.05	35.57	34.25	35.01	2,220,112	+0.39(+1.12%)
Jul 17, 2008	35.24	35.61	34.46	34.62	1,995,764	-0.36(-1.04%)
Jul 16, 2008	35.04	35.26	34.01	34.98	2,440,134	-0.14(-0.40%)
Jul 15, 2008	35.33	35.75	34.43	35.12	2,192,851	-0.69(-1.92%)
Jul 14, 2008	38.64	37.06	35.77	35.81	2,013,751	+0.27(+0.75%)
Jul 11, 2008	34.50	35.98	33.90	35.54	2,757,914	+0.65(+1.85%)
Jul 10, 2008	34.59	35.21	33.88	34.90	2,184,619	+1.11(+3.29%)
Jul 09, 2008	34.11	34.86	33.76	33.78	1,232,137	-0.14(-0.42%)
Jul 08, 2008	33.91	34.25	32.98	33.93	2,103,833	-0.02(-0.07%)
Jul 07, 2008	33.99	34.86	33.28	33.95	2,233,167	+0.04(+0.12%)
Jul 04, 2008	33.97	34.16	32.70	33.91	2,393,136	+0.00(+0.00%)
Jul 03, 2008	33.97	34.16	32.70	33.91	2,393,136	+0.07(+0.21%)
Jul 02, 2008	36.01	36.08	33.48	33.84	2,848,268	-1.92(-5.38%)
Jul 01, 2008	37.08	37.08	34.65	35.76	2,619,603	-0.24(-0.68%)
Jun 30, 2008	36.35	36.93	35.96	36.01	1,444,216	-0.45(-1.23%)
Jun 27, 2008	37.48	37.64	35.78	36.46	4,501,709	-0.97(-2.59%)
Jun 26, 2008	38.96	39.01	37.38	37.43	1,428,542	-1.78(-4.55%)
Jun 25, 2008	37.99	39.67	37.99	39.21	1,379,735	+1.16(+3.05%)
Jun 24, 2008	39.33	39.37	37.69	38.05	2,128,811	-1.38(-3.50%)
Jun 23, 2008	39.03	39.59	38.40	39.43	1,461,354	+0.32(+0.83%)
Jun 20, 2008	38.86	39.78	38.51	39.11	2,337,557	+0.12(+0.30%)
Jun 19, 2008	38.55	39.37	38.53	38.99	1,339,668	+0.34(+0.88%)
Jun 18, 2008	39.33	39.33	38.10	38.65	1,413,375	-0.68(-1.72%)
Jun 17, 2008	39.32	40.21	38.73	39.33	2,187,119	+0.18(+0.46%)
Jun 16, 2008	37.55	39.36	37.55	39.15	2,278,749	+1.10(+2.90%)
Jun 13, 2008	37.69	38.36	37.21	38.04	1,962,261	+0.47(+1.26%)
Jun 12, 2008	37.25	37.97	37.23	37.57	1,074,101	+0.48(+1.30%)
Jun 11, 2008	37.74	37.85	37.06	37.09	913,954	-0.54(-1.43%)
Jun 10, 2008	37.34	37.81	36.47	37.62	2,022,007	-0.35(-0.91%)
Jun 09, 2008	37.62	38.20	37.44	37.97	1,016,433	+0.46(+1.22%)
Jun 06, 2008	38.66	38.66	37.44	37.51	1,068,414	-1.27(-3.27%)
Jun 05, 2008	37.97	38.92	37.43	38.78	1,520,352	+1.10(+2.93%)
Jun 04, 2008	37.45	38.06	37.15	37.68	1,297,551	+0.23(+0.61%)
Jun 03, 2008	38.36	38.36	37.16	37.45	1,917,532	-0.66(-1.74%)
Jun 02, 2008	38.35	38.35	37.59	38.11	1,118,527	-0.29(-0.76%)
May 30, 2008	37.66	38.52	37.46	38.40	2,221,615	+0.73(+1.95%)
May 29, 2008	38.16	38.16	37.46	37.67	1,337,836	-0.45(-1.18%)
May 28, 2008	37.75	38.20	37.29	38.12	1,191,995	+0.30(+0.79%)
May 27, 2008	37.39	37.92	37.21	37.82	1,106,735	+0.38(+1.01%)
May 26, 2008	38.49	38.49	36.99	37.44	0	+0.00(+0.00%)
May 23, 2008	38.49	38.49	36.99	37.44	1,481,409	-0.97(-2.53%)
May 22, 2008	37.78	38.80	37.69	38.41	1,446,114	+0.74(+1.97%)
May 21, 2008	38.29	38.53	37.50	37.67	1,613,761	-0.76(-1.97%)
May 20, 2008	37.81	38.58	37.25	38.43	1,898,586	+0.91(+2.44%)
May 19, 2008	38.03	38.69	37.31	37.51	1,737,820	-0.65(-1.71%)
May 16, 2008	38.44	38.64	37.10	38.17	1,955,908	+0.97(+2.61%)
May 15, 2008	37.28	37.43	36.57	37.20	2,762,979	+0.02(+0.06%)
May 14, 2008	38.15	39.38	37.06	37.17	4,850,119	-0.62(-1.63%)
May 13, 2008	37.95	38.19	37.32	37.79	1,826,362	-0.17(-0.44%)
May 12, 2008	36.78	38.25	36.63	37.95	2,515,725	+1.40(+3.84%)
May 09, 2008	35.83	36.91	35.34	36.55	820,269	+0.60(+1.67%)
May 08, 2008	35.75	36.28	35.28	35.95	2,000,898	+0.52(+1.47%)
May 07, 2008	36.17	36.20	35.17	35.43	1,708,266	-0.58(-1.62%)
May 06, 2008	35.13	36.18	35.11	36.01	1,475,432	+0.54(+1.53%)
May 05, 2008	35.57	35.69	34.97	35.47	1,248,218	-0.03(-0.09%)
May 02, 2008	35.49	35.70	34.84	35.50	1,074,646	+0.15(+0.42%)

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.