Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.98	29.44	28.67	28.86	5,259,210	-0.49(-1.66%)
Jul 30, 2008	29.66	30.28	28.62	29.34	4,929,839	+0.00(+0.00%)
Jul 29, 2008	29.34	29.35	28.14	29.34	5,618,848	+0.95(+3.33%)
Jul 28, 2008	28.89	29.49	28.24	28.40	4,006,945	-0.51(-1.75%)
Jul 25, 2008	29.05	29.72	28.64	28.91	4,302,435	+0.00(+0.00%)
Jul 24, 2008	30.52	30.73	28.86	28.91	3,907,676	-1.45(-4.78%)
Jul 23, 2008	28.88	31.69	28.69	30.36	5,846,377	+0.88(+2.99%)
Jul 22, 2008	28.51	29.53	28.03	29.48	7,262,937	+0.67(+2.34%)
Jul 21, 2008	29.85	30.22	28.77	28.80	3,431,295	-0.88(-2.96%)
Jul 18, 2008	30.61	30.67	29.34	29.68	6,028,084	-0.32(-1.06%)
Jul 17, 2008	28.68	30.00	27.32	30.00	8,695,079	+1.97(+7.01%)
Jul 16, 2008	26.68	28.18	26.41	28.03	11,210,310	+1.45(+5.46%)
Jul 15, 2008	27.35	27.63	25.88	26.58	11,062,267	-1.00(-3.63%)
Jul 14, 2008	29.24	29.55	27.50	27.59	7,277,745	-1.20(-4.16%)
Jul 11, 2008	29.29	29.64	28.07	28.78	8,710,141	-1.10(-3.70%)
Jul 10, 2008	32.27	32.27	29.57	29.89	11,760,256	-3.36(-10.11%)
Jul 09, 2008	35.24	35.31	33.17	33.25	6,291,541	-2.16(-6.11%)
Jul 08, 2008	34.73	35.56	33.76	35.41	7,298,422	+0.50(+1.42%)
Jul 07, 2008	35.17	35.53	34.18	34.91	6,344,865	+0.57(+1.66%)
Jul 04, 2008	35.03	35.03	33.59	34.34	3,551,314	+0.00(+0.00%)
Jul 03, 2008	35.03	35.03	33.59	34.34	3,551,314	+0.66(+1.97%)
Jul 02, 2008	33.82	35.09	33.68	33.68	5,552,028	-0.07(-0.22%)
Jul 01, 2008	33.59	33.87	32.67	33.75	5,842,233	-0.22(-0.63%)
Jun 30, 2008	34.47	35.31	33.80	33.97	4,954,066	-0.51(-1.47%)
Jun 27, 2008	33.65	34.51	33.38	34.47	7,878,767	+0.80(+2.36%)
Jun 26, 2008	34.52	34.63	33.68	33.68	6,044,456	-1.59(-4.51%)
Jun 25, 2008	34.64	36.69	34.42	35.27	7,865,192	+0.75(+2.17%)
Jun 24, 2008	34.82	35.83	33.88	34.52	7,034,161	-0.44(-1.26%)
Jun 23, 2008	35.52	36.03	34.61	34.96	7,132,297	+0.44(+1.27%)
Jun 20, 2008	34.63	34.84	34.02	34.52	6,420,967	-0.35(-0.99%)
Jun 19, 2008	34.37	35.19	34.37	34.87	6,593,044	+0.50(+1.44%)
Jun 18, 2008	35.88	35.92	34.26	34.37	7,735,195	-1.81(-4.99%)
Jun 17, 2008	36.97	37.01	35.99	36.18	3,652,705	-0.45(-1.23%)
Jun 16, 2008	36.77	37.24	36.14	36.63	5,739,097	-0.32(-0.86%)
Jun 13, 2008	35.96	37.20	35.96	36.95	5,074,695	+1.21(+3.38%)
Jun 12, 2008	35.25	36.64	35.25	35.74	4,583,009	+0.70(+2.00%)
Jun 11, 2008	35.68	36.04	34.99	35.04	5,685,667	-0.70(-1.96%)
Jun 10, 2008	35.36	36.08	34.90	35.74	6,278,281	+0.08(+0.24%)
Jun 09, 2008	36.27	36.27	35.10	35.65	5,741,607	-0.45(-1.24%)
Jun 06, 2008	37.38	37.38	36.04	36.10	6,805,924	-1.86(-4.91%)
Jun 05, 2008	37.10	38.43	37.06	37.97	6,818,713	+1.12(+3.05%)
Jun 04, 2008	37.02	37.54	36.54	36.84	5,854,534	-0.12(-0.33%)
Jun 03, 2008	37.58	37.58	36.63	36.96	5,489,392	-0.33(-0.88%)
Jun 02, 2008	37.58	38.04	36.90	37.29	4,598,104	-0.37(-0.99%)
May 30, 2008	38.43	38.66	37.62	37.67	5,681,590	-1.19(-3.06%)
May 29, 2008	38.84	39.31	38.41	38.86	4,208,628	+0.22(+0.58%)
May 28, 2008	38.53	39.48	38.08	38.63	4,110,126	+0.72(+1.90%)
May 27, 2008	37.63	38.52	37.27	37.91	3,841,424	+0.53(+1.43%)
May 26, 2008	37.69	37.79	36.69	37.38	0	+0.00(+0.00%)
May 23, 2008	37.69	37.79	36.69	37.38	4,836,477	-0.54(-1.43%)
May 22, 2008	38.04	38.63	37.32	37.92	4,595,943	-0.14(-0.37%)
May 21, 2008	39.66	39.84	37.54	38.06	5,574,086	-1.61(-4.06%)
May 20, 2008	41.02	41.02	39.27	39.67	4,931,968	-1.48(-3.59%)
May 19, 2008	42.19	42.47	40.96	41.15	4,511,326	-0.98(-2.33%)
May 16, 2008	42.85	42.95	41.21	42.13	7,221,134	-1.23(-2.83%)
May 15, 2008	42.20	43.58	40.73	43.36	9,460,126	+1.94(+4.68%)
May 14, 2008	41.29	42.09	41.09	41.42	3,703,280	+0.19(+0.45%)
May 13, 2008	41.54	41.65	40.69	41.23	3,135,754	-0.17(-0.41%)
May 12, 2008	40.31	41.57	40.06	41.40	2,736,279	+1.24(+3.08%)
May 09, 2008	40.02	40.84	39.60	40.17	2,492,141	-0.03(-0.07%)
May 08, 2008	41.47	41.60	39.40	40.19	6,429,832	-0.99(-2.41%)
May 07, 2008	41.04	42.11	40.91	41.18	5,491,056	+0.09(+0.22%)
May 06, 2008	40.25	41.37	39.85	41.09	4,492,195	+0.54(+1.34%)
May 05, 2008	42.27	42.27	40.25	40.55	4,144,064	-1.74(-4.12%)
May 02, 2008	41.61	42.49	41.24	42.29	5,928,354	+1.16(+2.82%)

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.