Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.47	31.22	30.15	30.25	2,208,671	-0.45(-1.46%)
Jul 30, 2008	30.57	30.80	30.23	30.69	2,521,203	+0.45(+1.48%)
Jul 29, 2008	30.25	30.76	30.15	30.25	3,201,478	-0.05(-0.18%)
Jul 28, 2008	31.23	31.52	30.21	30.30	2,724,839	-1.10(-3.50%)
Jul 25, 2008	31.55	31.68	29.05	31.40	2,726,269	+0.68(+2.22%)
Jul 24, 2008	31.32	33.36	30.56	30.72	3,602,264	-0.31(-1.01%)
Jul 23, 2008	31.38	32.28	30.71	31.03	4,796,171	-0.11(-0.35%)
Jul 22, 2008	32.88	32.94	29.64	31.14	13,731,779	-3.81(-10.89%)
Jul 21, 2008	35.13	36.78	34.69	34.95	2,523,856	+0.10(+0.29%)
Jul 18, 2008	34.89	35.40	34.09	34.85	2,230,257	+0.38(+1.12%)
Jul 17, 2008	35.08	35.45	34.30	34.46	2,004,883	-0.36(-1.04%)
Jul 16, 2008	34.88	35.10	33.86	34.82	2,451,284	-0.14(-0.40%)
Jul 15, 2008	35.17	35.58	34.27	34.96	2,202,871	-0.68(-1.92%)
Jul 14, 2008	38.47	36.90	35.61	35.65	2,022,953	+0.27(+0.75%)
Jul 11, 2008	34.34	35.82	33.75	35.38	2,770,516	+0.64(+1.85%)
Jul 10, 2008	34.43	35.05	33.72	34.74	2,194,601	+1.11(+3.29%)
Jul 09, 2008	33.95	34.70	33.61	33.63	1,237,767	-0.14(-0.42%)
Jul 08, 2008	33.76	34.09	32.83	33.77	2,113,446	-0.02(-0.07%)
Jul 07, 2008	33.83	34.70	33.13	33.79	2,243,372	+0.04(+0.12%)
Jul 04, 2008	33.82	34.01	32.55	33.76	2,404,072	+0.00(+0.00%)
Jul 03, 2008	33.82	34.01	32.55	33.76	2,404,072	+0.07(+0.21%)
Jul 02, 2008	35.84	35.91	33.33	33.68	2,861,283	-1.92(-5.38%)
Jul 01, 2008	36.91	36.91	34.49	35.60	2,631,573	-0.24(-0.68%)
Jun 30, 2008	36.19	36.76	35.80	35.84	1,450,815	-0.45(-1.23%)
Jun 27, 2008	37.31	37.47	35.62	36.29	4,522,280	-0.97(-2.59%)
Jun 26, 2008	38.78	38.83	37.21	37.26	1,435,070	-1.77(-4.55%)
Jun 25, 2008	37.82	39.49	37.82	39.03	1,386,039	+1.15(+3.05%)
Jun 24, 2008	39.15	39.20	37.52	37.88	2,138,539	-1.37(-3.50%)
Jun 23, 2008	38.85	39.41	38.22	39.25	1,468,032	+0.32(+0.83%)
Jun 20, 2008	38.68	39.60	38.33	38.93	2,348,239	+0.12(+0.30%)
Jun 19, 2008	38.37	39.19	38.36	38.81	1,345,790	+0.34(+0.88%)
Jun 18, 2008	39.15	39.15	37.93	38.47	1,419,833	-0.68(-1.72%)
Jun 17, 2008	39.14	40.03	38.55	39.15	2,197,113	+0.18(+0.46%)
Jun 16, 2008	37.38	39.18	37.38	38.97	2,289,161	+1.10(+2.90%)
Jun 13, 2008	37.52	38.19	37.04	37.87	1,971,227	+0.47(+1.26%)
Jun 12, 2008	37.08	37.80	37.06	37.40	1,079,009	+0.48(+1.30%)
Jun 11, 2008	37.57	37.68	36.90	36.92	918,130	-0.53(-1.43%)
Jun 10, 2008	37.17	37.64	36.31	37.45	2,031,246	-0.35(-0.91%)
Jun 09, 2008	37.44	38.03	37.27	37.80	1,021,078	+0.46(+1.22%)
Jun 06, 2008	38.49	38.49	37.27	37.34	1,073,297	-1.26(-3.27%)
Jun 05, 2008	37.80	38.75	37.26	38.61	1,527,299	+1.10(+2.93%)
Jun 04, 2008	37.28	37.88	36.98	37.51	1,303,481	+0.23(+0.61%)
Jun 03, 2008	38.18	38.18	36.99	37.28	1,926,294	-0.66(-1.74%)
Jun 02, 2008	38.17	38.17	37.42	37.94	1,123,638	-0.29(-0.76%)
May 30, 2008	37.48	38.35	37.29	38.23	2,231,767	+0.73(+1.95%)
May 29, 2008	37.99	37.99	37.29	37.50	1,343,949	-0.45(-1.18%)
May 28, 2008	37.58	38.03	37.12	37.95	1,197,441	+0.30(+0.79%)
May 27, 2008	37.22	37.74	37.04	37.65	1,111,792	+0.38(+1.01%)
May 26, 2008	38.32	38.32	36.82	37.27	0	+0.00(+0.00%)
May 23, 2008	38.32	38.32	36.82	37.27	1,488,178	-0.97(-2.53%)
May 22, 2008	37.61	38.62	37.52	38.24	1,452,722	+0.74(+1.97%)
May 21, 2008	38.12	38.36	37.33	37.50	1,621,135	-0.75(-1.97%)
May 20, 2008	37.64	38.40	37.08	38.25	1,907,262	+0.91(+2.44%)
May 19, 2008	37.85	38.51	37.14	37.34	1,745,761	-0.65(-1.71%)
May 16, 2008	38.26	38.47	36.93	37.99	1,964,845	+0.97(+2.61%)
May 15, 2008	37.11	37.26	36.41	37.03	2,775,604	+0.02(+0.06%)
May 14, 2008	37.98	39.20	36.89	37.01	4,872,281	-0.61(-1.63%)
May 13, 2008	37.78	38.02	37.15	37.62	1,834,708	-0.16(-0.44%)
May 12, 2008	36.61	38.07	36.46	37.78	2,527,220	+1.40(+3.84%)
May 09, 2008	35.67	36.75	35.18	36.38	824,017	+0.60(+1.67%)
May 08, 2008	35.59	36.11	35.12	35.79	2,010,041	+0.52(+1.47%)
May 07, 2008	36.01	36.03	35.01	35.27	1,716,071	-0.58(-1.62%)
May 06, 2008	34.97	36.02	34.95	35.85	1,482,174	+0.54(+1.53%)
May 05, 2008	35.40	35.52	34.81	35.31	1,253,921	-0.03(-0.09%)
May 02, 2008	35.33	35.54	34.68	35.34	1,079,556	+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.