Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.91	27.91	27.51	27.71	5,828,547	-2.58(-8.52%)
Jul 30, 2008	29.99	30.37	29.83	30.29	1,806,492	+0.32(+1.07%)
Jul 29, 2008	29.97	30.00	29.72	29.97	2,314,872	+0.22(+0.74%)
Jul 28, 2008	30.14	30.14	29.64	29.75	1,799,525	+0.54(+1.85%)
Jul 25, 2008	29.30	29.33	29.09	29.21	1,527,717	+0.34(+1.18%)
Jul 24, 2008	29.06	29.06	28.78	28.87	1,352,800	-0.31(-1.06%)
Jul 23, 2008	29.23	29.48	29.06	29.18	1,705,414	+0.02(+0.07%)
Jul 22, 2008	28.73	29.22	28.73	29.16	954,958	+0.37(+1.29%)
Jul 21, 2008	28.82	28.85	28.65	28.79	921,350	+0.20(+0.70%)
Jul 18, 2008	28.55	28.73	28.30	28.59	1,324,213	-0.47(-1.62%)
Jul 17, 2008	29.07	29.12	28.71	29.06	1,566,953	+0.70(+2.47%)
Jul 16, 2008	27.88	28.40	27.67	28.36	2,391,792	+0.67(+2.42%)
Jul 15, 2008	27.56	27.87	27.40	27.69	1,584,695	-0.21(-0.75%)
Jul 14, 2008	28.07	28.11	27.87	27.90	1,948,268	-0.01(-0.04%)
Jul 11, 2008	27.88	28.02	27.64	27.91	2,088,045	-0.43(-1.52%)
Jul 10, 2008	28.47	28.54	28.12	28.34	2,877,722	-0.84(-2.88%)
Jul 09, 2008	29.30	29.56	29.18	29.18	1,537,572	+0.20(+0.69%)
Jul 08, 2008	28.56	29.01	28.47	28.98	1,606,824	+0.83(+2.95%)
Jul 07, 2008	28.10	28.40	28.08	28.15	2,164,955	-0.04(-0.14%)
Jul 04, 2008	28.17	28.39	27.79	28.19	2,219,739	+0.00(+0.00%)
Jul 03, 2008	28.17	28.39	27.79	28.19	2,219,739	+0.49(+1.77%)
Jul 02, 2008	27.90	27.97	27.70	27.70	2,540,897	-0.52(-1.84%)
Jul 01, 2008	28.29	28.31	27.86	28.22	3,088,171	-0.18(-0.63%)
Jun 30, 2008	28.39	28.60	28.34	28.40	2,975,163	+0.47(+1.68%)
Jun 27, 2008	27.94	28.25	27.90	27.93	1,582,976	-0.64(-2.24%)
Jun 26, 2008	28.55	28.89	28.35	28.57	2,612,975	-0.32(-1.11%)
Jun 25, 2008	28.45	29.06	28.44	28.89	1,506,535	+0.37(+1.30%)
Jun 24, 2008	28.29	28.71	28.12	28.52	1,877,685	-0.60(-2.06%)
Jun 23, 2008	29.08	29.25	28.98	29.12	1,217,698	-0.35(-1.19%)
Jun 20, 2008	29.37	29.63	29.18	29.47	3,294,488	-0.31(-1.04%)
Jun 19, 2008	29.94	29.98	29.57	29.78	1,869,523	-0.12(-0.40%)
Jun 18, 2008	29.91	29.95	29.77	29.90	1,446,723	+0.18(+0.61%)
Jun 17, 2008	29.94	30.00	29.67	29.72	1,326,159	-0.22(-0.73%)
Jun 16, 2008	29.31	29.98	29.31	29.94	1,447,422	-0.52(-1.71%)
Jun 13, 2008	30.12	30.65	30.09	30.46	1,283,214	-0.62(-1.99%)
Jun 12, 2008	30.94	31.17	30.88	31.08	1,127,838	+0.31(+1.01%)
Jun 11, 2008	31.17	31.18	30.76	30.77	1,113,939	-0.41(-1.31%)
Jun 10, 2008	31.33	31.40	31.12	31.18	1,451,688	-0.46(-1.45%)
Jun 09, 2008	31.92	31.94	31.48	31.64	1,179,428	-0.29(-0.91%)
Jun 06, 2008	32.20	32.36	31.91	31.93	1,489,889	-1.13(-3.42%)
Jun 05, 2008	32.63	33.08	32.50	33.06	3,324,659	+0.84(+2.61%)
Jun 04, 2008	32.43	32.44	32.18	32.22	1,628,022	-0.16(-0.49%)
Jun 03, 2008	32.61	32.66	32.31	32.38	1,969,643	-0.08(-0.25%)
Jun 02, 2008	32.44	32.53	32.26	32.46	906,234	-0.30(-0.92%)
May 30, 2008	32.81	32.86	32.58	32.76	1,027,650	+0.41(+1.27%)
May 29, 2008	32.20	32.42	32.16	32.35	1,577,004	-0.25(-0.77%)
May 28, 2008	32.78	32.79	32.41	32.60	991,656	-0.29(-0.88%)
May 27, 2008	32.51	32.91	32.51	32.89	2,255,514	+0.71(+2.21%)
May 26, 2008	32.44	32.55	32.07	32.18	0	+0.00(+0.00%)
May 23, 2008	32.44	32.55	32.07	32.18	1,317,512	+0.03(+0.09%)
May 22, 2008	31.92	32.24	31.87	32.15	1,759,602	+0.21(+0.66%)
May 21, 2008	32.43	32.47	31.91	31.94	1,116,330	-0.43(-1.33%)
May 20, 2008	32.32	32.46	32.15	32.37	1,586,172	-0.08(-0.25%)
May 19, 2008	32.68	32.71	32.42	32.45	1,470,898	-1.46(-4.31%)
May 16, 2008	33.60	34.05	33.57	33.91	1,016,364	+0.24(+0.71%)
May 15, 2008	33.53	33.74	33.47	33.67	758,921	+0.27(+0.81%)
May 14, 2008	33.24	33.52	33.19	33.40	890,824	+0.07(+0.21%)
May 13, 2008	33.32	33.48	33.22	33.33	1,971,500	-0.85(-2.49%)
May 12, 2008	34.18	34.30	34.01	34.18	739,980	+0.07(+0.21%)
May 09, 2008	34.11	34.14	33.93	34.11	872,649	+0.08(+0.24%)
May 08, 2008	33.91	34.17	33.78	34.03	3,424,514	+1.48(+4.55%)
May 07, 2008	32.59	32.84	32.26	32.55	2,236,290	-0.52(-1.57%)
May 06, 2008	32.90	33.13	32.90	33.07	976,232	-0.46(-1.37%)
May 05, 2008	33.57	33.70	33.40	33.53	816,926	-0.18(-0.53%)
May 02, 2008	33.78	33.80	33.57	33.71	1,230,941	+0.09(+0.27%)

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.