Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.51	30.79	30.27	30.36	2,608,676	-0.33(-1.09%)
Jul 30, 2008	30.51	31.10	30.42	30.69	6,024,071	+0.59(+1.97%)
Jul 29, 2008	30.10	30.34	29.71	30.10	1,895,668	+0.36(+1.22%)
Jul 28, 2008	30.50	30.50	29.65	29.73	2,613,491	-0.42(-1.40%)
Jul 25, 2008	30.12	30.25	29.91	30.16	2,051,695	+0.00(+0.00%)
Jul 24, 2008	31.14	31.14	29.95	30.16	2,927,548	-0.74(-2.41%)
Jul 23, 2008	30.94	31.37	30.80	30.90	2,298,751	+0.48(+1.59%)
Jul 22, 2008	30.52	31.00	30.26	30.42	3,010,450	-0.29(-0.93%)
Jul 21, 2008	30.73	30.81	30.50	30.70	1,749,377	+0.01(+0.04%)
Jul 18, 2008	30.46	30.69	30.19	30.69	1,784,107	-0.33(-1.08%)
Jul 17, 2008	30.53	31.02	30.30	31.02	3,171,616	+0.52(+1.70%)
Jul 16, 2008	29.70	30.54	29.54	30.51	2,142,270	+0.85(+2.87%)
Jul 15, 2008	29.69	30.19	29.16	29.65	3,323,043	-0.53(-1.76%)
Jul 14, 2008	30.56	30.77	30.08	30.19	1,506,054	-0.01(-0.02%)
Jul 11, 2008	30.27	30.68	29.92	30.19	2,638,138	-0.22(-0.72%)
Jul 10, 2008	30.06	30.51	29.90	30.41	2,844,824	+0.80(+2.72%)
Jul 09, 2008	30.67	30.74	29.50	29.61	3,810,876	-0.76(-2.52%)
Jul 08, 2008	30.20	30.46	29.71	30.37	3,355,582	+0.25(+0.81%)
Jul 07, 2008	30.61	30.77	29.87	30.12	3,546,748	-0.21(-0.70%)
Jul 04, 2008	30.49	30.65	30.03	30.34	1,404,360	+0.00(+0.00%)
Jul 03, 2008	30.49	30.65	30.03	30.34	1,404,360	+0.07(+0.25%)
Jul 02, 2008	31.28	31.44	30.25	30.26	4,476,149	-0.86(-2.76%)
Jul 01, 2008	31.13	31.37	30.70	31.12	4,174,129	-0.64(-2.02%)
Jun 30, 2008	31.83	32.01	31.66	31.76	2,078,421	+0.14(+0.43%)
Jun 27, 2008	31.74	31.86	31.39	31.62	2,281,675	+0.11(+0.35%)
Jun 26, 2008	32.28	32.28	31.48	31.52	2,044,390	-1.04(-3.20%)
Jun 25, 2008	32.07	32.90	32.07	32.56	1,927,463	+0.61(+1.90%)
Jun 24, 2008	31.78	32.29	31.65	31.95	2,451,623	-0.10(-0.32%)
Jun 23, 2008	32.22	32.22	31.94	32.05	1,352,320	+0.07(+0.21%)
Jun 20, 2008	32.74	32.74	31.99	31.99	3,126,403	-1.04(-3.16%)
Jun 19, 2008	33.06	33.21	32.87	33.03	1,920,767	-0.03(-0.08%)
Jun 18, 2008	33.36	33.60	32.76	33.06	1,834,958	-0.12(-0.35%)
Jun 17, 2008	33.37	33.55	33.17	33.17	5,565,440	+0.18(+0.55%)
Jun 16, 2008	33.04	33.28	32.96	32.99	2,104,016	-0.14(-0.41%)
Jun 13, 2008	32.95	33.15	32.65	33.13	2,816,817	+0.20(+0.62%)
Jun 12, 2008	32.89	33.16	32.62	32.92	2,351,188	+0.02(+0.05%)
Jun 11, 2008	33.08	33.19	32.55	32.91	2,272,610	-0.14(-0.42%)
Jun 10, 2008	33.05	33.37	32.91	33.05	3,278,116	-0.73(-2.17%)
Jun 09, 2008	33.86	34.07	33.42	33.78	2,153,480	-0.11(-0.32%)
Jun 06, 2008	34.71	34.78	33.89	33.89	3,025,114	-1.22(-3.48%)
Jun 05, 2008	34.43	35.13	34.20	35.11	2,840,623	+1.01(+2.96%)
Jun 04, 2008	34.40	34.51	34.06	34.10	2,266,199	-0.48(-1.39%)
Jun 03, 2008	35.20	35.20	34.32	34.58	6,693,774	-0.53(-1.51%)
Jun 02, 2008	35.59	35.62	34.84	35.11	2,812,808	-0.28(-0.79%)
May 30, 2008	35.42	35.60	35.34	35.39	2,527,166	-0.03(-0.10%)
May 29, 2008	35.23	35.64	35.13	35.42	3,021,463	+0.24(+0.69%)
May 28, 2008	34.84	35.19	34.57	35.18	3,829,751	+0.44(+1.28%)
May 27, 2008	35.06	35.06	34.53	34.74	3,135,329	-0.17(-0.48%)
May 26, 2008	35.25	35.35	34.82	34.90	0	-0.10(-0.28%)
May 23, 2008	35.25	35.35	34.82	35.00	2,239,261	-0.58(-1.64%)
May 22, 2008	35.63	35.65	35.32	35.59	1,610,710	+0.14(+0.38%)
May 21, 2008	36.27	36.27	35.38	35.45	2,101,529	-0.28(-0.78%)
May 20, 2008	36.03	36.03	35.52	35.73	3,218,353	-0.72(-1.97%)
May 19, 2008	36.52	36.94	36.40	36.45	2,375,115	+0.04(+0.12%)
May 16, 2008	36.22	36.47	36.06	36.40	2,755,435	+0.40(+1.10%)
May 15, 2008	35.54	36.06	35.40	36.01	4,036,897	+0.68(+1.92%)
May 14, 2008	35.39	35.71	35.31	35.33	2,044,544	+0.11(+0.32%)
May 13, 2008	35.23	35.38	35.00	35.22	2,420,696	+0.13(+0.37%)
May 12, 2008	34.73	35.10	34.52	35.09	1,862,114	+0.27(+0.77%)
May 09, 2008	34.75	34.91	34.55	34.82	1,056,817	-0.18(-0.52%)
May 08, 2008	34.99	35.13	34.78	35.00	2,970,592	+0.13(+0.37%)
May 07, 2008	35.59	35.59	34.56	34.87	3,771,560	-0.84(-2.35%)
May 06, 2008	35.25	35.76	35.11	35.71	2,877,316	+0.31(+0.89%)
May 05, 2008	35.69	35.69	35.16	35.40	3,504,356	-0.11(-0.32%)
May 02, 2008	35.46	35.63	35.28	35.51	3,770,897	+0.32(+0.91%)

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.