Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.80	29.88	29.78	29.78	1,311	-0.24(-0.80%)
Jul 30, 2008	29.98	30.07	29.83	30.02	13,014	+0.32(+1.06%)
Jul 29, 2008	29.71	29.71	29.47	29.71	1,150	-0.01(-0.04%)
Jul 28, 2008	30.01	30.01	29.72	29.72	1,058	-0.31(-1.05%)
Jul 25, 2008	29.98	30.03	29.98	30.03	1,885	-0.15(-0.50%)
Jul 24, 2008	30.35	30.35	30.19	30.19	926	+0.10(+0.34%)
Jul 23, 2008	30.14	30.14	30.08	30.08	969	+0.37(+1.25%)
Jul 22, 2008	29.74	29.74	29.71	29.71	7,607	+0.11(+0.36%)
Jul 21, 2008	29.61	29.61	29.61	29.61	447	-0.11(-0.38%)
Jul 18, 2008	29.72	29.72	29.72	29.72	404	-0.06(-0.21%)
Jul 17, 2008	29.95	30.02	29.78	29.78	10,158	+0.06(+0.21%)
Jul 16, 2008	29.47	29.72	29.47	29.72	1,047	+0.31(+1.05%)
Jul 15, 2008	29.30	29.55	29.25	29.41	13,303	-0.11(-0.38%)
Jul 14, 2008	29.79	29.79	29.52	29.52	10,316	-0.14(-0.47%)
Jul 11, 2008	29.75	29.75	29.52	29.66	17,998	-0.42(-1.38%)
Jul 10, 2008	29.98	30.14	29.93	30.08	3,058	+0.09(+0.32%)
Jul 09, 2008	30.22	30.35	29.98	29.98	24,433	-0.36(-1.18%)
Jul 08, 2008	30.08	30.39	30.07	30.34	37,679	-0.11(-0.35%)
Jul 07, 2008	30.24	30.45	30.24	30.45	5,483	+0.05(+0.17%)
Jul 04, 2008	30.43	30.54	30.35	30.40	5,264	+0.00(+0.00%)
Jul 03, 2008	30.43	30.54	30.35	30.40	5,264	+0.03(+0.10%)
Jul 02, 2008	30.79	30.79	30.37	30.37	13,018	-0.31(-1.02%)
Jul 01, 2008	30.75	30.78	30.63	30.68	28,434	-0.25(-0.80%)
Jun 30, 2008	30.82	31.06	30.72	30.93	73,536	+0.40(+1.30%)
Jun 27, 2008	30.72	30.72	30.37	30.53	30,454	+0.12(+0.39%)
Jun 26, 2008	30.47	30.47	30.39	30.41	46,476	-0.66(-2.13%)
Jun 25, 2008	30.95	31.11	30.95	31.07	30,551	+0.53(+1.72%)
Jun 24, 2008	30.56	30.71	30.46	30.55	10,078	+0.48(+1.60%)
Jun 23, 2008	30.51	30.68	29.94	30.07	14,376	-0.69(-2.23%)
Jun 20, 2008	30.74	30.81	30.74	30.75	26,688	-0.63(-2.01%)
Jun 19, 2008	31.30	31.38	31.20	31.38	14,467	-0.25(-0.79%)
Jun 18, 2008	31.72	31.77	31.63	31.63	4,126	+0.00(+0.01%)
Jun 17, 2008	32.11	32.11	31.61	31.63	130,506	-0.25(-0.79%)
Jun 16, 2008	31.63	31.88	31.63	31.88	1,252	+0.35(+1.10%)
Jun 13, 2008	31.61	31.61	31.53	31.53	3,417	+0.09(+0.30%)
Jun 12, 2008	31.54	31.54	31.40	31.44	1,245	-0.01(-0.04%)
Jun 11, 2008	31.96	31.96	31.45	31.45	2,539	-0.39(-1.23%)
Jun 10, 2008	31.91	31.91	31.82	31.84	8,820	-0.62(-1.92%)
Jun 09, 2008	32.62	32.62	32.42	32.47	19,823	-0.02(-0.06%)
Jun 06, 2008	33.05	33.05	32.49	32.49	9,750	-1.02(-3.05%)
Jun 05, 2008	33.42	33.51	33.39	33.51	5,618	+0.43(+1.30%)
Jun 04, 2008	33.03	33.32	33.03	33.08	10,854	+0.32(+0.96%)
Jun 03, 2008	32.98	33.13	32.76	32.76	3,063	-0.13(-0.38%)
Jun 02, 2008	33.09	33.09	32.84	32.89	4,133	-0.06(-0.17%)
May 30, 2008	32.89	32.98	32.84	32.95	7,796	+0.52(+1.61%)
May 29, 2008	32.19	32.47	32.19	32.42	12,275	+0.20(+0.63%)
May 28, 2008	32.11	32.22	32.02	32.22	5,293	-0.27(-0.83%)
May 27, 2008	32.51	32.51	32.49	32.49	317	+0.00(+0.01%)
May 26, 2008	32.64	32.64	32.49	32.49	0	+0.00(+0.00%)
May 23, 2008	32.64	32.64	32.49	32.49	1,787	-0.27(-0.82%)
May 22, 2008	32.69	32.84	32.69	32.76	2,444	+0.28(+0.85%)
May 21, 2008	32.71	32.71	32.48	32.48	801	-0.44(-1.34%)
May 20, 2008	32.92	32.92	32.92	32.92	158	-0.32(-0.95%)
May 19, 2008	33.18	33.24	33.18	33.23	7,297	+0.14(+0.44%)
May 16, 2008	32.98	33.18	32.89	33.09	3,060	+0.26(+0.79%)
May 15, 2008	32.67	32.83	32.67	32.83	2,793	+0.58(+1.80%)
May 14, 2008	32.25	32.25	32.25	32.25	3,491	+0.32(+0.99%)
May 13, 2008	32.04	32.04	31.94	31.94	2,203	+0.09(+0.28%)
May 12, 2008	31.75	31.85	31.75	31.85	5,969	+0.04(+0.12%)
May 09, 2008	31.76	31.81	31.75	31.81	2,983	-0.56(-1.73%)
May 08, 2008	32.21	32.37	32.19	32.37	9,318	-0.20(-0.60%)
May 07, 2008	32.43	32.57	32.43	32.57	11,043	+0.15(+0.47%)
May 06, 2008	32.43	32.43	32.42	32.42	372	+0.20(+0.61%)
May 05, 2008	32.10	32.31	32.10	32.22	3,110	+0.11(+0.33%)
May 02, 2008	32.22	32.22	32.11	32.11	7,824	-0.11(-0.35%)

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.