Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.99	30.73	29.67	29.77	2,244,190	-0.44(-1.46%)
Jul 30, 2008	30.08	30.31	29.75	30.21	2,561,747	+0.44(+1.48%)
Jul 29, 2008	29.77	30.27	29.67	29.77	3,252,962	-0.05(-0.18%)
Jul 28, 2008	30.73	31.02	29.73	29.82	2,768,658	-1.08(-3.50%)
Jul 25, 2008	31.05	31.18	28.59	30.90	2,770,112	+0.67(+2.22%)
Jul 24, 2008	30.83	32.83	30.08	30.23	3,660,193	-0.31(-1.01%)
Jul 23, 2008	30.88	31.77	30.22	30.54	4,873,300	-0.11(-0.35%)
Jul 22, 2008	32.36	32.42	29.17	30.65	13,952,605	-3.75(-10.89%)
Jul 21, 2008	34.57	36.20	34.14	34.40	2,564,443	+0.10(+0.29%)
Jul 18, 2008	34.34	34.84	33.55	34.29	2,266,123	+0.38(+1.12%)
Jul 17, 2008	34.53	34.89	33.76	33.92	2,037,124	-0.36(-1.04%)
Jul 16, 2008	34.33	34.55	33.32	34.27	2,490,704	-0.14(-0.40%)
Jul 15, 2008	34.61	35.02	33.73	34.41	2,238,296	-0.67(-1.92%)
Jul 14, 2008	37.86	36.31	35.04	35.08	2,055,485	+0.26(+0.75%)
Jul 11, 2008	33.80	35.25	33.21	34.82	2,815,070	+0.63(+1.85%)
Jul 10, 2008	33.89	34.50	33.19	34.19	2,229,893	+1.09(+3.29%)
Jul 09, 2008	33.41	34.15	33.07	33.10	1,257,672	-0.14(-0.42%)
Jul 08, 2008	33.22	33.55	32.31	33.24	2,147,433	-0.02(-0.07%)
Jul 07, 2008	33.30	34.15	32.60	33.26	2,279,448	+0.04(+0.12%)
Jul 04, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.00(+0.00%)
Jul 03, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.07(+0.21%)
Jul 02, 2008	35.28	35.35	32.80	33.15	2,907,296	-1.89(-5.38%)
Jul 01, 2008	36.33	36.33	33.95	35.04	2,673,892	-0.24(-0.68%)
Jun 30, 2008	35.62	36.18	35.23	35.28	1,474,146	-0.44(-1.23%)
Jun 27, 2008	36.72	36.88	35.05	35.72	4,595,004	-0.95(-2.59%)
Jun 26, 2008	38.17	38.22	36.62	36.67	1,458,148	-1.75(-4.55%)
Jun 25, 2008	37.22	38.86	37.22	38.41	1,408,329	+1.14(+3.05%)
Jun 24, 2008	38.53	38.57	36.93	37.28	2,172,930	-1.35(-3.50%)
Jun 23, 2008	38.23	38.78	37.62	38.63	1,491,639	+0.32(+0.83%)
Jun 20, 2008	38.07	38.97	37.73	38.31	2,386,002	+0.12(+0.30%)
Jun 19, 2008	37.76	38.57	37.75	38.20	1,367,432	+0.33(+0.88%)
Jun 18, 2008	38.53	38.53	37.33	37.86	1,442,666	-0.66(-1.72%)
Jun 17, 2008	38.52	39.39	37.94	38.53	2,232,446	+0.18(+0.46%)
Jun 16, 2008	36.79	38.56	36.79	38.35	2,325,974	+1.08(+2.90%)
Jun 13, 2008	36.92	37.59	36.45	37.27	2,002,927	+0.46(+1.26%)
Jun 12, 2008	36.49	37.20	36.47	36.81	1,096,361	+0.47(+1.30%)
Jun 11, 2008	36.98	37.08	36.31	36.33	932,895	-0.53(-1.43%)
Jun 10, 2008	36.58	37.05	35.73	36.86	2,063,911	-0.34(-0.91%)
Jun 09, 2008	36.85	37.42	36.68	37.20	1,037,498	+0.45(+1.22%)
Jun 06, 2008	37.88	37.88	36.68	36.75	1,090,557	-1.24(-3.27%)
Jun 05, 2008	37.20	38.13	36.67	38.00	1,551,860	+1.08(+2.93%)
Jun 04, 2008	36.69	37.28	36.40	36.91	1,324,442	+0.22(+0.61%)
Jun 03, 2008	37.58	37.58	36.40	36.69	1,957,271	-0.65(-1.74%)
Jun 02, 2008	37.57	37.57	36.83	37.34	1,141,707	-0.29(-0.76%)
May 30, 2008	36.89	37.74	36.70	37.62	2,267,656	+0.72(+1.95%)
May 29, 2008	37.39	37.39	36.70	36.91	1,365,562	-0.44(-1.18%)
May 28, 2008	36.98	37.42	36.54	37.35	1,216,698	+0.29(+0.79%)
May 27, 2008	36.63	37.15	36.46	37.05	1,129,671	+0.37(+1.01%)
May 26, 2008	37.71	37.71	36.24	36.68	0	+0.00(+0.00%)
May 23, 2008	37.71	37.71	36.24	36.68	1,512,110	-0.95(-2.53%)
May 22, 2008	37.01	38.01	36.93	37.63	1,476,084	+0.73(+1.97%)
May 21, 2008	37.52	37.75	36.74	36.91	1,647,206	-0.74(-1.97%)
May 20, 2008	37.05	37.79	36.50	37.65	1,937,933	+0.90(+2.44%)
May 19, 2008	37.25	37.90	36.55	36.75	1,773,835	-0.64(-1.71%)
May 16, 2008	37.66	37.86	36.34	37.39	1,996,443	+0.95(+2.61%)
May 15, 2008	36.53	36.67	35.83	36.44	2,820,240	+0.02(+0.06%)
May 14, 2008	37.38	38.58	36.30	36.42	4,950,634	-0.60(-1.63%)
May 13, 2008	37.18	37.41	36.56	37.02	1,864,213	-0.16(-0.44%)
May 12, 2008	36.03	37.47	35.89	37.18	2,567,862	+1.38(+3.84%)
May 09, 2008	35.11	36.16	34.62	35.81	837,268	+0.59(+1.67%)
May 08, 2008	35.03	35.54	34.57	35.22	2,042,365	+0.51(+1.47%)
May 07, 2008	35.44	35.46	34.46	34.71	1,743,668	-0.57(-1.62%)
May 06, 2008	34.42	35.45	34.40	35.28	1,506,010	+0.53(+1.53%)
May 05, 2008	34.84	34.96	34.26	34.75	1,274,086	-0.03(-0.09%)
May 02, 2008	34.77	34.97	34.13	34.78	1,096,917	+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.