Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.90	36.30	34.92	35.10	9,235,328	-0.21(-0.60%)
Jul 30, 2008	34.67	35.40	33.85	35.31	12,944,357	+0.20(+0.56%)
Jul 29, 2008	35.11	35.98	34.67	35.11	9,924,102	-0.83(-2.30%)
Jul 28, 2008	36.03	36.92	35.65	35.94	7,431,902	-0.07(-0.18%)
Jul 25, 2008	35.52	36.60	35.20	36.01	9,525,138	+0.31(+0.88%)
Jul 24, 2008	34.89	36.77	34.73	35.69	15,835,613	+1.33(+3.88%)
Jul 23, 2008	35.82	35.90	34.10	34.36	13,883,736	-1.59(-4.42%)
Jul 22, 2008	36.47	37.22	35.57	35.95	13,067,663	-0.40(-1.11%)
Jul 21, 2008	35.68	36.37	35.17	36.35	7,919,813	+1.05(+2.96%)
Jul 18, 2008	34.86	35.60	34.77	35.30	9,045,884	+0.40(+1.13%)
Jul 17, 2008	36.16	36.83	34.83	34.91	15,027,178	-1.42(-3.91%)
Jul 16, 2008	37.16	37.37	35.84	36.33	11,936,674	-0.87(-2.34%)
Jul 15, 2008	38.41	38.97	37.14	37.20	15,089,319	-0.80(-2.10%)
Jul 14, 2008	37.67	38.27	37.11	38.00	9,664,327	+0.48(+1.27%)
Jul 11, 2008	36.89	37.80	36.72	37.52	11,696,009	+1.53(+4.25%)
Jul 10, 2008	34.92	36.10	34.86	35.99	9,741,513	+1.20(+3.45%)
Jul 09, 2008	35.45	35.83	34.70	34.79	9,341,036	-0.34(-0.98%)
Jul 08, 2008	35.37	35.71	34.84	35.14	11,597,727	-0.70(-1.94%)
Jul 07, 2008	36.16	36.36	35.65	35.83	11,912,454	-0.87(-2.37%)
Jul 04, 2008	37.02	37.31	36.30	36.70	7,261,476	+0.00(+0.00%)
Jul 03, 2008	37.02	37.31	36.30	36.70	7,261,476	-0.61(-1.65%)
Jul 02, 2008	39.05	39.07	37.25	37.32	12,078,507	-1.74(-4.46%)
Jul 01, 2008	38.78	39.35	38.54	39.06	12,516,922	+0.89(+2.32%)
Jun 30, 2008	38.68	38.90	37.16	38.17	9,477,597	-0.38(-0.99%)
Jun 27, 2008	38.37	38.96	37.75	38.55	15,343,942	+0.37(+0.96%)
Jun 26, 2008	37.66	38.36	37.52	38.19	14,354,986	+1.27(+3.43%)
Jun 25, 2008	36.92	37.26	36.01	36.92	8,108,984	+0.09(+0.24%)
Jun 24, 2008	36.28	37.07	36.16	36.83	9,402,584	+0.49(+1.35%)
Jun 23, 2008	35.43	36.45	35.15	36.34	5,654,523	+0.52(+1.45%)
Jun 20, 2008	35.95	36.10	35.58	35.82	7,949,805	+0.19(+0.53%)
Jun 19, 2008	36.20	36.58	35.57	35.63	7,268,754	-0.01(-0.02%)
Jun 18, 2008	35.62	35.74	35.14	35.64	4,428,007	+0.29(+0.83%)
Jun 17, 2008	35.55	35.66	35.16	35.35	6,201,856	-0.01(-0.02%)
Jun 16, 2008	35.05	35.70	35.04	35.35	7,337,503	+0.95(+2.77%)
Jun 13, 2008	33.99	34.56	33.96	34.40	6,347,654	+0.26(+0.77%)
Jun 12, 2008	33.96	34.40	33.58	34.14	7,447,405	-0.40(-1.17%)
Jun 11, 2008	34.40	35.13	34.18	34.54	8,596,728	+0.34(+1.01%)
Jun 10, 2008	34.23	35.35	34.02	34.20	11,021,652	-1.68(-4.67%)
Jun 09, 2008	35.38	36.13	35.09	35.87	7,437,335	+0.51(+1.45%)
Jun 06, 2008	35.63	36.04	35.24	35.36	9,469,183	+0.31(+0.88%)
Jun 05, 2008	34.00	35.12	33.81	35.05	7,956,704	+0.76(+2.22%)
Jun 04, 2008	34.32	34.93	34.15	34.29	8,169,188	-0.10(-0.30%)
Jun 03, 2008	34.57	35.18	34.33	34.40	6,344,714	-0.56(-1.61%)
Jun 02, 2008	34.53	35.35	34.38	34.96	6,346,554	+0.18(+0.50%)
May 30, 2008	34.54	34.85	34.22	34.78	5,401,434	+0.53(+1.56%)
May 29, 2008	34.58	34.75	34.13	34.25	7,526,301	-1.04(-2.94%)
May 28, 2008	34.40	35.35	34.26	35.29	6,457,638	+0.40(+1.15%)
May 27, 2008	35.41	35.41	34.54	34.89	7,606,730	-0.78(-2.20%)
May 26, 2008	35.92	36.48	35.63	35.67	0	+0.00(+0.00%)
May 23, 2008	35.92	36.48	35.63	35.67	5,914,844	-0.18(-0.51%)
May 22, 2008	35.99	36.65	35.49	35.85	7,813,335	-0.45(-1.23%)
May 21, 2008	36.42	37.24	36.25	36.30	11,221,874	-0.20(-0.56%)
May 20, 2008	35.88	36.63	35.88	36.50	10,860,697	+0.60(+1.67%)
May 19, 2008	36.04	36.36	35.65	35.90	7,970,407	+0.13(+0.37%)
May 16, 2008	34.77	35.88	34.62	35.77	15,396,641	+1.57(+4.60%)
May 15, 2008	33.66	34.40	33.50	34.20	8,963,537	+1.19(+3.61%)
May 14, 2008	33.10	33.50	32.81	33.01	6,813,217	+0.04(+0.13%)
May 13, 2008	32.35	33.19	32.34	32.96	7,301,473	-0.16(-0.49%)
May 12, 2008	33.31	33.48	32.71	33.12	6,275,126	-0.34(-1.03%)
May 09, 2008	34.18	34.19	33.02	33.47	4,085,664	-0.58(-1.70%)
May 08, 2008	33.42	34.21	33.42	34.04	7,400,635	+0.95(+2.87%)
May 07, 2008	33.25	33.44	32.90	33.09	6,868,222	-0.55(-1.63%)
May 06, 2008	33.18	33.90	33.05	33.64	10,766,528	+0.45(+1.37%)
May 05, 2008	33.23	33.25	32.85	33.19	8,823,724	+0.61(+1.89%)
May 02, 2008	31.83	32.93	31.48	32.57	9,973,550	+0.94(+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.