Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.70	29.44	28.43	28.76	16,594,346	-0.33(-1.12%)
Jul 30, 2008	29.40	29.75	28.37	29.08	19,137,218	+0.02(+0.05%)
Jul 29, 2008	29.07	29.10	27.19	29.07	23,060,760	+1.67(+6.08%)
Jul 28, 2008	28.29	28.70	27.23	27.40	20,840,642	-0.97(-3.41%)
Jul 25, 2008	28.46	29.51	28.04	28.37	24,831,510	+0.16(+0.58%)
Jul 24, 2008	30.63	30.73	27.97	28.21	28,780,686	-2.27(-7.45%)
Jul 23, 2008	29.71	30.83	28.89	30.48	37,963,612	+1.05(+3.55%)
Jul 22, 2008	28.18	29.87	27.89	29.43	62,636,868	-2.25(-7.11%)
Jul 21, 2008	32.78	32.93	31.40	31.69	20,865,786	-1.00(-3.06%)
Jul 18, 2008	32.52	32.81	31.38	32.69	21,757,698	+0.31(+0.96%)
Jul 17, 2008	31.33	32.73	30.49	32.38	29,949,572	+1.64(+5.34%)
Jul 16, 2008	29.08	30.73	28.64	30.73	25,384,460	+2.05(+7.16%)
Jul 15, 2008	28.47	30.12	27.54	28.68	32,856,400	-0.38(-1.31%)
Jul 14, 2008	30.81	30.99	28.97	29.06	20,496,622	-1.32(-4.34%)
Jul 11, 2008	29.83	31.30	28.93	30.38	24,772,502	+0.13(+0.44%)
Jul 10, 2008	30.28	30.74	29.49	30.25	16,936,312	+0.02(+0.08%)
Jul 09, 2008	32.22	32.22	29.96	30.22	17,886,950	-1.97(-6.11%)
Jul 08, 2008	30.69	32.38	30.24	32.19	20,444,496	+1.52(+4.95%)
Jul 07, 2008	31.36	32.11	29.75	30.67	20,366,094	-0.50(-1.62%)
Jul 04, 2008	30.97	31.68	30.69	31.17	13,890,640	+0.00(+0.00%)
Jul 03, 2008	30.97	31.68	30.69	31.17	13,890,640	+0.48(+1.56%)
Jul 02, 2008	31.07	31.69	30.60	30.69	21,496,374	-0.31(-1.00%)
Jul 01, 2008	29.40	31.10	29.26	31.00	30,706,556	+1.82(+6.24%)
Jun 30, 2008	29.57	29.97	29.14	29.18	19,945,198	-0.29(-0.97%)
Jun 27, 2008	30.22	30.68	29.39	29.47	28,659,542	-0.66(-2.19%)
Jun 26, 2008	31.31	31.34	30.06	30.13	32,812,528	-1.59(-5.01%)
Jun 25, 2008	32.14	32.76	31.55	31.72	27,012,862	-0.90(-2.76%)
Jun 24, 2008	31.49	32.92	31.43	32.62	15,973,132	+0.95(+2.98%)
Jun 23, 2008	31.98	32.31	31.42	31.67	13,210,796	-0.23(-0.73%)
Jun 20, 2008	32.71	32.77	31.85	31.90	18,352,248	-1.12(-3.40%)
Jun 19, 2008	32.78	33.15	31.93	33.03	16,642,906	+0.16(+0.50%)
Jun 18, 2008	32.89	33.41	32.22	32.86	17,210,110	-0.26(-0.80%)
Jun 17, 2008	34.89	34.99	33.08	33.13	17,683,490	-1.49(-4.30%)
Jun 16, 2008	34.37	35.50	33.97	34.61	17,742,354	+0.02(+0.04%)
Jun 13, 2008	33.96	34.69	33.55	34.60	9,868,362	+0.96(+2.86%)
Jun 12, 2008	33.23	34.47	33.13	33.64	13,442,874	+0.64(+1.95%)
Jun 11, 2008	34.48	34.48	32.93	33.00	14,160,742	-1.36(-3.97%)
Jun 10, 2008	34.66	35.02	33.74	34.36	12,340,348	+0.19(+0.54%)
Jun 09, 2008	34.97	35.43	33.82	34.17	16,122,515	-0.42(-1.21%)
Jun 06, 2008	36.10	36.26	34.49	34.59	17,975,914	-2.15(-5.86%)
Jun 05, 2008	35.56	36.78	35.44	36.74	16,840,846	+1.39(+3.92%)
Jun 04, 2008	35.02	36.45	34.73	35.36	27,165,798	+1.03(+3.00%)
Jun 03, 2008	35.13	35.37	33.91	34.33	20,290,824	-0.73(-2.08%)
Jun 02, 2008	35.83	35.83	34.36	35.06	13,746,101	-0.85(-2.37%)
May 30, 2008	36.47	36.66	35.78	35.91	9,522,102	-0.31(-0.86%)
May 29, 2008	35.85	36.61	35.46	36.22	10,515,706	+0.46(+1.30%)
May 28, 2008	35.87	35.93	35.09	35.75	10,010,096	+0.19(+0.54%)
May 27, 2008	35.30	36.18	35.01	35.56	7,329,990	+0.35(+0.99%)
May 26, 2008	35.71	35.81	34.90	35.21	0	+0.00(+0.00%)
May 23, 2008	35.71	35.81	34.90	35.21	10,915,094	-0.70(-1.96%)
May 22, 2008	35.27	36.26	35.18	35.92	11,672,707	+0.68(+1.93%)
May 21, 2008	36.72	36.75	35.03	35.23	17,422,560	-1.42(-3.87%)
May 20, 2008	37.13	37.33	36.36	36.65	13,341,117	-0.97(-2.57%)
May 19, 2008	37.84	38.49	37.43	37.62	11,756,441	-0.09(-0.25%)
May 16, 2008	38.73	38.73	37.38	37.71	12,407,855	-0.91(-2.37%)
May 15, 2008	38.36	38.93	37.85	38.63	14,459,210	+0.28(+0.73%)
May 14, 2008	38.22	38.75	37.97	38.35	10,016,905	+0.38(+1.00%)
May 13, 2008	38.74	38.80	37.67	37.97	11,544,808	-0.73(-1.88%)
May 12, 2008	38.18	38.81	37.88	38.70	9,066,585	+0.77(+2.02%)
May 09, 2008	37.50	38.80	37.03	37.93	12,508,204	+0.09(+0.23%)
May 08, 2008	37.92	38.13	36.97	37.85	10,321,866	+0.12(+0.31%)
May 07, 2008	39.43	39.59	37.51	37.73	16,363,179	-1.75(-4.43%)
May 06, 2008	38.66	39.53	38.12	39.48	14,569,087	+0.42(+1.07%)
May 05, 2008	38.99	39.85	38.78	39.06	12,105,046	+0.02(+0.04%)
May 02, 2008	40.43	40.77	38.74	39.05	17,616,182	-0.72(-1.81%)

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.