Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.74	33.78	32.85	33.40	2,226,286	-0.30(-0.89%)
Jul 30, 2008	34.26	34.35	32.79	33.70	1,868,386	-0.56(-1.63%)
Jul 29, 2008	32.34	34.26	31.57	34.26	3,122,592	+1.99(+6.17%)
Jul 28, 2008	33.54	33.95	32.03	32.27	1,022,804	-1.21(-3.61%)
Jul 25, 2008	33.21	33.85	32.59	33.48	1,260,519	+0.61(+1.86%)
Jul 24, 2008	34.03	34.74	32.78	32.87	1,482,374	-1.07(-3.15%)
Jul 23, 2008	33.67	34.24	32.85	33.94	1,474,291	+0.24(+0.71%)
Jul 22, 2008	31.65	33.74	31.35	33.70	1,287,145	+1.81(+5.68%)
Jul 21, 2008	32.57	32.89	31.54	31.89	1,747,653	-0.64(-1.97%)
Jul 18, 2008	32.60	32.80	31.43	32.53	1,621,137	-0.03(-0.09%)
Jul 17, 2008	30.11	32.68	30.11	32.56	2,845,371	+1.56(+5.03%)
Jul 16, 2008	29.08	31.13	28.08	31.00	1,982,207	+1.96(+6.75%)
Jul 15, 2008	29.29	30.20	28.43	29.04	2,705,435	-0.75(-2.52%)
Jul 14, 2008	31.41	32.24	29.78	29.79	1,951,681	-1.33(-4.27%)
Jul 11, 2008	31.12	31.76	30.21	31.12	2,174,458	-0.77(-2.41%)
Jul 10, 2008	32.49	32.50	30.95	31.89	2,058,826	-0.65(-2.00%)
Jul 09, 2008	34.37	34.37	32.15	32.54	2,118,031	-2.08(-6.01%)
Jul 08, 2008	33.44	34.64	32.90	34.62	1,866,959	+1.29(+3.87%)
Jul 07, 2008	34.55	34.80	32.77	33.33	1,765,080	-0.96(-2.80%)
Jul 04, 2008	33.98	34.73	33.98	34.29	1,456,164	+0.00(+0.00%)
Jul 03, 2008	33.98	34.73	33.98	34.29	1,456,164	+0.52(+1.54%)
Jul 02, 2008	34.74	35.07	33.77	33.77	1,291,570	-1.09(-3.13%)
Jul 01, 2008	34.65	34.91	33.77	34.86	1,931,559	-0.15(-0.43%)
Jun 30, 2008	35.06	35.76	34.66	35.01	1,256,408	-0.04(-0.11%)
Jun 27, 2008	35.39	35.59	34.25	35.05	6,800,032	-0.17(-0.48%)
Jun 26, 2008	35.14	36.46	34.96	35.22	1,395,123	-0.35(-0.98%)
Jun 25, 2008	36.24	36.88	35.17	35.57	1,326,793	-0.42(-1.17%)
Jun 24, 2008	36.29	36.49	35.30	35.99	1,246,232	-0.45(-1.23%)
Jun 23, 2008	36.41	36.69	35.81	36.44	1,092,007	+0.27(+0.75%)
Jun 20, 2008	37.06	38.00	35.78	36.17	1,312,404	-1.15(-3.08%)
Jun 19, 2008	36.74	37.41	35.92	37.32	855,286	+0.63(+1.72%)
Jun 18, 2008	35.97	36.91	35.80	36.69	975,417	+0.46(+1.27%)
Jun 17, 2008	37.40	37.60	36.10	36.23	1,045,074	-1.27(-3.39%)
Jun 16, 2008	36.75	37.83	36.49	37.50	1,214,029	+0.42(+1.13%)
Jun 13, 2008	35.52	37.13	35.43	37.08	1,235,007	+2.08(+5.94%)
Jun 12, 2008	35.08	36.06	34.46	35.00	1,017,806	+0.42(+1.21%)
Jun 11, 2008	35.80	35.88	34.58	34.58	1,037,912	-1.29(-3.60%)
Jun 10, 2008	35.92	36.46	35.00	35.87	995,668	+0.45(+1.27%)
Jun 09, 2008	35.67	35.88	35.04	35.42	795,082	-0.15(-0.42%)
Jun 06, 2008	36.83	36.83	35.57	35.57	997,462	-1.59(-4.28%)
Jun 05, 2008	35.77	37.16	35.69	37.16	1,102,719	+1.40(+3.91%)
Jun 04, 2008	35.82	36.31	35.38	35.76	953,621	-0.26(-0.72%)
Jun 03, 2008	35.43	36.18	35.10	36.02	1,268,645	+0.96(+2.74%)
Jun 02, 2008	35.34	35.60	34.33	35.06	788,797	-0.30(-0.85%)
May 30, 2008	35.10	35.86	34.90	35.36	1,404,700	+0.61(+1.76%)
May 29, 2008	33.98	35.51	33.98	34.75	842,005	+0.77(+2.27%)
May 28, 2008	33.73	34.14	33.28	33.98	696,440	+0.29(+0.86%)
May 27, 2008	32.87	33.82	32.70	33.69	1,046,283	+0.83(+2.53%)
May 26, 2008	32.80	33.12	32.52	32.86	0	+0.00(+0.00%)
May 23, 2008	32.80	33.12	32.52	32.86	894,054	-0.10(-0.30%)
May 22, 2008	32.71	33.26	32.55	32.96	963,570	+0.19(+0.58%)
May 21, 2008	33.65	34.04	32.63	32.77	709,970	-0.82(-2.44%)
May 20, 2008	34.04	34.06	33.19	33.59	685,877	-0.64(-1.87%)
May 19, 2008	34.19	34.85	33.94	34.23	685,550	-0.23(-0.67%)
May 16, 2008	35.29	35.40	33.91	34.46	549,095	-0.45(-1.29%)
May 15, 2008	34.52	34.93	34.03	34.91	463,847	+0.30(+0.87%)
May 14, 2008	34.50	35.05	34.22	34.61	750,934	+0.06(+0.17%)
May 13, 2008	34.83	34.87	34.10	34.55	486,595	-0.15(-0.43%)
May 12, 2008	33.93	34.75	33.52	34.70	618,963	+1.00(+2.97%)
May 09, 2008	33.23	34.21	33.00	33.70	359,448	-0.15(-0.44%)
May 08, 2008	34.33	34.36	33.25	33.85	978,611	-0.24(-0.70%)
May 07, 2008	35.90	35.90	33.94	34.09	1,232,281	-1.69(-4.72%)
May 06, 2008	35.14	35.93	34.68	35.78	808,669	+0.29(+0.82%)
May 05, 2008	35.90	36.05	35.27	35.49	999,178	-0.54(-1.50%)
May 02, 2008	36.20	37.05	35.56	36.03	1,218,955	+0.21(+0.59%)

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.