Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.72	25.98	25.36	25.55	30,386,212	-1.11(-4.17%)
Jul 30, 2008	26.30	26.74	26.00	26.66	21,577,806	+0.63(+2.43%)
Jul 29, 2008	26.03	26.20	25.60	26.03	15,756,699	+0.35(+1.38%)
Jul 28, 2008	26.37	26.37	25.64	25.67	16,226,863	-0.50(-1.93%)
Jul 25, 2008	26.28	26.53	26.09	26.18	15,215,097	+0.07(+0.26%)
Jul 24, 2008	26.21	26.50	25.84	26.11	13,998,498	-0.11(-0.42%)
Jul 23, 2008	25.77	26.25	25.59	26.22	15,664,613	+0.62(+2.43%)
Jul 22, 2008	25.61	25.72	25.23	25.60	25,771,546	-0.07(-0.26%)
Jul 21, 2008	26.06	26.09	25.57	25.66	11,621,071	-0.35(-1.33%)
Jul 18, 2008	26.34	26.34	25.81	26.01	16,637,405	-0.25(-0.96%)
Jul 17, 2008	25.67	26.29	25.35	26.26	21,335,770	+0.65(+2.53%)
Jul 16, 2008	24.83	25.76	24.45	25.61	21,694,228	+0.84(+3.40%)
Jul 15, 2008	24.26	25.07	24.03	24.77	19,769,578	+0.28(+1.13%)
Jul 14, 2008	24.91	25.14	24.47	24.49	16,961,724	-0.08(-0.34%)
Jul 11, 2008	24.63	24.89	24.24	24.58	17,758,834	-0.34(-1.35%)
Jul 10, 2008	24.91	25.07	24.62	24.92	13,503,719	+0.05(+0.20%)
Jul 09, 2008	25.22	25.24	24.86	24.87	16,127,710	-0.35(-1.37%)
Jul 08, 2008	25.25	25.25	24.67	25.21	30,987,106	-0.11(-0.43%)
Jul 07, 2008	25.25	25.77	25.03	25.32	26,109,548	-0.69(-2.65%)
Jul 04, 2008	26.03	26.26	25.88	26.01	8,260,477	+0.00(+0.00%)
Jul 03, 2008	26.03	26.26	25.88	26.01	8,260,477	+0.16(+0.62%)
Jul 02, 2008	26.19	26.30	25.84	25.85	16,196,213	-0.29(-1.10%)
Jul 01, 2008	26.02	26.16	25.59	26.14	20,368,244	-0.13(-0.48%)
Jun 30, 2008	26.68	27.06	26.21	26.26	18,830,692	-0.31(-1.17%)
Jun 27, 2008	26.54	26.87	26.46	26.57	24,763,166	+0.03(+0.13%)
Jun 26, 2008	27.07	27.18	26.53	26.54	23,579,546	-0.81(-2.95%)
Jun 25, 2008	27.27	27.64	27.19	27.35	19,147,400	+0.23(+0.84%)
Jun 24, 2008	27.15	27.36	26.90	27.12	20,823,976	-0.14(-0.52%)
Jun 23, 2008	27.05	27.31	26.97	27.26	12,890,811	+0.38(+1.41%)
Jun 20, 2008	27.47	27.55	26.89	26.89	25,358,060	-0.80(-2.89%)
Jun 19, 2008	27.74	27.88	27.42	27.68	16,528,716	-0.05(-0.18%)
Jun 18, 2008	27.75	28.07	27.58	27.74	14,349,296	-0.13(-0.48%)
Jun 17, 2008	28.49	28.50	27.86	27.87	10,886,605	-0.45(-1.60%)
Jun 16, 2008	28.43	28.54	28.11	28.32	13,014,666	-0.24(-0.82%)
Jun 13, 2008	28.18	28.58	28.07	28.56	10,874,304	+0.58(+2.08%)
Jun 12, 2008	28.22	28.37	27.88	27.98	15,609,028	-0.03(-0.09%)
Jun 11, 2008	28.41	28.57	27.99	28.00	14,754,486	-0.47(-1.66%)
Jun 10, 2008	28.37	28.62	27.68	28.48	19,729,090	+0.55(+1.96%)
Jun 09, 2008	28.05	28.06	27.64	27.93	11,894,135	+0.14(+0.52%)
Jun 06, 2008	28.74	28.87	27.75	27.79	19,718,320	-1.25(-4.29%)
Jun 05, 2008	28.89	29.21	28.70	29.03	13,828,754	+0.12(+0.41%)
Jun 04, 2008	27.90	29.12	27.90	28.91	29,260,898	+0.98(+3.53%)
Jun 03, 2008	28.18	28.21	27.78	27.93	13,139,521	-0.10(-0.36%)
Jun 02, 2008	28.20	28.27	27.82	28.03	12,264,144	-0.25(-0.89%)
May 30, 2008	28.60	28.66	28.18	28.28	15,181,535	-0.18(-0.62%)
May 29, 2008	28.50	28.91	28.40	28.46	14,934,717	-0.04(-0.15%)
May 28, 2008	28.33	28.75	28.33	28.50	16,872,288	+0.19(+0.65%)
May 27, 2008	28.04	28.40	28.00	28.32	11,059,200	+0.35(+1.23%)
May 26, 2008	28.22	28.28	27.93	27.97	0	+0.00(+0.00%)
May 23, 2008	28.22	28.28	27.93	27.97	10,634,195	-0.32(-1.13%)
May 22, 2008	28.43	28.43	28.07	28.29	9,189,553	-0.04(-0.15%)
May 21, 2008	28.58	28.70	28.20	28.33	13,493,569	-0.36(-1.26%)
May 20, 2008	29.04	29.12	28.60	28.70	15,010,766	-0.53(-1.81%)
May 19, 2008	29.28	29.41	29.01	29.23	14,690,238	-0.16(-0.54%)
May 16, 2008	29.44	29.48	29.01	29.39	15,124,428	-0.07(-0.23%)
May 15, 2008	29.17	29.46	29.06	29.45	13,492,309	+0.16(+0.55%)
May 14, 2008	29.04	29.44	28.90	29.29	11,722,557	+0.40(+1.37%)
May 13, 2008	29.11	29.28	28.80	28.90	13,147,993	-0.37(-1.27%)
May 12, 2008	28.75	29.29	28.65	29.27	10,901,601	+0.40(+1.37%)
May 09, 2008	28.70	29.01	28.64	28.87	15,947,108	-0.22(-0.75%)
May 08, 2008	29.26	29.29	28.90	29.09	22,405,308	-0.12(-0.40%)
May 07, 2008	28.80	29.42	28.66	29.21	36,684,012	+0.82(+2.88%)
May 06, 2008	28.15	28.43	27.60	28.39	17,955,082	+0.37(+1.32%)
May 05, 2008	28.38	28.38	27.88	28.02	12,110,593	-0.17(-0.60%)
May 02, 2008	28.20	28.45	28.03	28.19	10,345,189	+0.16(+0.57%)

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.