Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.61	28.45	27.52	27.83	6,020,833	-0.18(-0.64%)
Jul 30, 2008	28.31	28.91	27.48	28.01	6,597,107	-0.12(-0.43%)
Jul 29, 2008	28.13	28.35	27.41	28.13	6,269,350	+0.75(+2.74%)
Jul 28, 2008	28.18	28.37	27.27	27.38	5,230,924	-0.63(-2.25%)
Jul 25, 2008	28.25	28.86	27.81	28.01	4,885,096	-0.16(-0.57%)
Jul 24, 2008	29.04	29.41	28.10	28.17	5,959,631	-1.27(-4.31%)
Jul 23, 2008	29.15	30.47	28.87	29.44	8,128,325	+0.19(+0.65%)
Jul 22, 2008	28.79	29.50	28.65	29.25	7,807,879	+0.29(+1.00%)
Jul 21, 2008	29.73	29.73	28.46	28.96	4,723,244	-0.30(-1.03%)
Jul 18, 2008	29.77	30.05	28.96	29.26	5,755,094	-0.72(-2.40%)
Jul 17, 2008	29.08	30.34	28.27	29.98	7,346,707	+1.16(+4.02%)
Jul 16, 2008	27.52	28.99	27.07	28.82	6,629,390	+1.46(+5.34%)
Jul 15, 2008	26.73	27.74	26.41	27.36	7,385,299	+0.38(+1.41%)
Jul 14, 2008	27.34	27.68	26.82	26.98	4,752,153	-0.27(-0.99%)
Jul 11, 2008	28.06	28.06	26.28	27.25	10,365,909	-1.15(-4.05%)
Jul 10, 2008	28.76	29.39	28.10	28.40	4,818,121	-0.28(-0.98%)
Jul 09, 2008	29.36	29.74	28.66	28.68	5,321,873	-0.63(-2.15%)
Jul 08, 2008	28.62	29.45	28.39	29.31	4,939,725	+0.88(+3.10%)
Jul 07, 2008	28.49	29.10	27.92	28.43	5,051,026	+0.01(+0.04%)
Jul 04, 2008	28.32	28.97	28.08	28.42	2,819,982	+0.00(+0.00%)
Jul 03, 2008	28.32	28.97	28.08	28.42	2,819,982	+0.41(+1.46%)
Jul 02, 2008	29.02	29.36	27.96	28.01	6,730,194	-0.98(-3.38%)
Jul 01, 2008	28.00	29.04	27.90	28.99	6,651,857	+0.89(+3.17%)
Jun 30, 2008	28.99	29.06	28.08	28.10	5,907,809	-0.96(-3.30%)
Jun 27, 2008	29.81	30.39	28.77	29.06	7,611,878	-0.73(-2.45%)
Jun 26, 2008	29.98	30.55	29.72	29.79	14,655,735	+1.22(+4.27%)
Jun 25, 2008	28.56	29.30	28.23	28.57	8,289,677	+0.27(+0.95%)
Jun 24, 2008	27.75	28.85	27.58	28.30	7,382,126	+0.21(+0.75%)
Jun 23, 2008	28.74	29.21	27.99	28.09	6,788,232	-0.72(-2.50%)
Jun 20, 2008	29.32	29.40	28.58	28.81	5,872,670	-0.87(-2.93%)
Jun 19, 2008	28.83	29.71	28.69	29.68	7,861,857	+0.67(+2.31%)
Jun 18, 2008	29.23	29.38	28.59	29.01	6,879,416	-0.39(-1.33%)
Jun 17, 2008	30.37	30.52	29.27	29.40	4,644,108	-1.04(-3.42%)
Jun 16, 2008	29.71	30.59	29.44	30.44	3,218,373	+0.41(+1.37%)
Jun 13, 2008	29.39	30.03	29.24	30.03	5,662,399	+0.94(+3.23%)
Jun 12, 2008	29.21	30.06	28.84	29.09	7,036,323	+0.18(+0.62%)
Jun 11, 2008	30.11	30.14	28.81	28.91	6,480,806	-1.08(-3.60%)
Jun 10, 2008	30.02	30.63	29.25	29.99	6,406,267	+0.21(+0.71%)
Jun 09, 2008	30.57	30.82	29.59	29.78	6,977,686	-0.69(-2.26%)
Jun 06, 2008	31.59	31.59	30.04	30.47	6,287,507	-1.34(-4.21%)
Jun 05, 2008	31.74	32.00	31.27	31.81	3,686,281	+0.22(+0.70%)
Jun 04, 2008	31.73	32.04	31.00	31.59	4,144,822	-0.14(-0.44%)
Jun 03, 2008	31.81	32.23	31.12	31.73	6,987,921	-0.09(-0.28%)
Jun 02, 2008	31.96	32.08	30.89	31.82	4,053,249	-0.04(-0.13%)
May 30, 2008	32.11	32.11	31.39	31.86	3,050,017	-0.21(-0.65%)
May 29, 2008	32.03	32.50	31.87	32.07	3,735,674	+0.17(+0.53%)
May 28, 2008	31.84	32.30	31.42	31.90	3,033,975	+0.09(+0.28%)
May 27, 2008	31.08	32.16	31.00	31.81	4,462,083	+0.96(+3.11%)
May 26, 2008	31.05	31.30	30.47	30.85	3,987,081	+0.00(+0.00%)
May 23, 2008	31.05	31.30	30.47	30.85	3,987,081	-0.61(-1.94%)
May 22, 2008	31.40	31.72	30.77	31.46	3,611,000	+0.12(+0.38%)
May 21, 2008	32.42	32.73	31.11	31.34	5,837,100	-1.08(-3.33%)
May 20, 2008	32.25	32.56	31.65	32.42	4,120,280	-0.26(-0.80%)
May 19, 2008	33.69	33.69	32.54	32.68	4,998,805	-1.10(-3.26%)
May 16, 2008	34.45	34.45	33.14	33.78	5,516,272	-0.81(-2.34%)
May 15, 2008	33.56	34.61	33.12	34.59	4,977,467	+0.88(+2.61%)
May 14, 2008	33.10	34.12	32.96	33.71	4,925,067	+0.66(+2.00%)
May 13, 2008	33.63	33.64	32.68	33.05	3,657,269	-0.46(-1.37%)
May 12, 2008	32.19	33.55	32.19	33.51	4,071,693	+1.32(+4.10%)
May 09, 2008	31.95	32.54	31.72	32.19	3,187,660	+0.06(+0.19%)
May 08, 2008	32.78	33.10	31.96	32.13	4,272,224	-0.45(-1.38%)
May 07, 2008	33.88	34.12	32.57	32.58	3,294,529	-1.22(-3.61%)
May 06, 2008	33.30	33.99	32.93	33.80	4,269,347	+0.25(+0.75%)
May 05, 2008	33.05	33.71	32.46	33.55	5,578,956	+0.45(+1.36%)
May 02, 2008	34.20	34.73	32.76	33.10	7,117,394	-0.57(-1.69%)

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.