Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.86	27.12	25.92	25.95	33,928,240	-1.47(-5.37%)
Jul 30, 2008	27.49	27.80	27.00	27.42	15,899,050	+0.20(+0.73%)
Jul 29, 2008	27.22	27.40	26.36	27.22	14,666,309	+0.80(+3.04%)
Jul 28, 2008	27.36	27.59	26.41	26.42	16,008,019	-0.84(-3.08%)
Jul 25, 2008	27.11	27.50	26.97	27.26	11,617,906	+0.18(+0.68%)
Jul 24, 2008	27.79	27.80	27.01	27.08	12,534,445	-0.65(-2.36%)
Jul 23, 2008	27.60	28.22	27.25	27.73	13,717,621	+0.18(+0.65%)
Jul 22, 2008	26.54	27.59	26.53	27.55	13,093,934	+0.77(+2.87%)
Jul 21, 2008	26.61	26.98	26.29	26.78	10,406,030	+0.22(+0.83%)
Jul 18, 2008	27.42	27.63	26.29	26.56	19,203,560	-0.88(-3.21%)
Jul 17, 2008	27.64	27.81	26.81	27.45	13,904,707	-0.09(-0.34%)
Jul 16, 2008	27.17	27.57	26.63	27.54	17,563,090	+0.36(+1.33%)
Jul 15, 2008	27.06	27.43	25.95	27.17	17,921,980	-0.10(-0.36%)
Jul 14, 2008	27.75	27.88	27.05	27.27	9,401,947	-0.20(-0.72%)
Jul 11, 2008	27.12	27.86	27.03	27.47	14,163,501	+0.10(+0.36%)
Jul 10, 2008	27.44	27.57	27.14	27.37	14,123,004	-0.05(-0.18%)
Jul 09, 2008	27.59	27.84	27.40	27.42	19,486,628	-0.16(-0.57%)
Jul 08, 2008	27.49	28.07	27.17	27.58	20,360,416	+0.01(+0.03%)
Jul 07, 2008	27.43	27.94	27.30	27.57	15,143,084	+0.21(+0.75%)
Jul 04, 2008	27.69	27.79	27.25	27.37	9,909,200	+0.00(+0.00%)
Jul 03, 2008	27.69	27.79	27.25	27.37	9,909,200	-0.15(-0.54%)
Jul 02, 2008	27.92	27.92	27.35	27.52	15,834,370	-0.36(-1.28%)
Jul 01, 2008	27.87	27.99	27.27	27.87	14,401,384	-0.26(-0.94%)
Jun 30, 2008	28.08	28.54	28.04	28.13	15,652,744	-0.14(-0.50%)
Jun 27, 2008	28.08	28.55	27.91	28.28	14,927,576	+0.21(+0.73%)
Jun 26, 2008	28.78	28.97	28.02	28.07	11,617,345	-1.10(-3.78%)
Jun 25, 2008	28.77	29.71	28.71	29.17	11,543,809	+0.41(+1.41%)
Jun 24, 2008	28.50	29.12	28.13	28.77	12,696,806	+0.18(+0.62%)
Jun 23, 2008	29.48	29.56	28.39	28.59	14,957,011	-0.82(-2.78%)
Jun 20, 2008	29.23	29.66	28.97	29.41	12,713,291	-0.10(-0.34%)
Jun 19, 2008	29.36	29.64	28.97	29.51	11,509,821	+0.19(+0.65%)
Jun 18, 2008	29.66	29.77	28.97	29.31	12,724,328	-0.48(-1.60%)
Jun 17, 2008	30.30	30.40	29.62	29.79	9,016,682	-0.48(-1.57%)
Jun 16, 2008	30.16	30.42	29.62	30.27	10,327,474	-0.04(-0.12%)
Jun 13, 2008	29.67	30.37	29.66	30.30	8,713,755	+0.53(+1.77%)
Jun 12, 2008	29.49	30.00	29.49	29.78	8,826,603	+0.37(+1.26%)
Jun 11, 2008	29.96	30.08	29.30	29.41	12,884,837	-0.67(-2.22%)
Jun 10, 2008	30.10	30.25	29.90	30.08	9,551,333	-0.14(-0.45%)
Jun 09, 2008	30.42	30.51	29.97	30.21	7,630,593	-0.11(-0.35%)
Jun 06, 2008	31.28	31.28	30.26	30.32	12,430,192	-1.05(-3.35%)
Jun 05, 2008	31.17	31.49	30.92	31.37	14,088,155	+0.48(+1.57%)
Jun 04, 2008	30.72	31.07	30.50	30.89	11,735,202	+0.11(+0.35%)
Jun 03, 2008	30.50	30.94	30.37	30.78	15,805,990	+0.43(+1.43%)
Jun 02, 2008	30.32	30.60	30.10	30.35	10,875,351	-0.08(-0.26%)
May 30, 2008	30.66	30.66	30.20	30.42	9,128,221	-0.11(-0.37%)
May 29, 2008	30.08	30.82	30.08	30.54	8,489,688	+0.36(+1.18%)
May 28, 2008	30.01	30.34	29.90	30.18	8,212,851	+0.31(+1.05%)
May 27, 2008	30.04	30.29	29.60	29.87	10,023,099	-0.10(-0.33%)
May 26, 2008	30.20	30.43	29.95	29.97	0	+0.00(+0.00%)
May 23, 2008	30.20	30.43	29.95	29.97	11,763,075	-0.31(-1.03%)
May 22, 2008	29.86	30.58	29.86	30.28	12,644,178	+0.44(+1.48%)
May 21, 2008	30.47	30.67	29.68	29.84	18,069,552	-0.51(-1.69%)
May 20, 2008	30.50	30.67	30.08	30.35	8,330,291	-0.23(-0.74%)
May 19, 2008	30.82	31.11	30.47	30.58	10,452,942	-0.29(-0.94%)
May 16, 2008	30.73	30.95	30.34	30.87	13,416,915	+0.16(+0.53%)
May 15, 2008	29.95	30.89	29.77	30.71	18,366,510	+0.71(+2.37%)
May 14, 2008	29.43	30.23	29.22	30.00	14,035,410	+0.75(+2.58%)
May 13, 2008	29.42	29.45	29.01	29.24	11,204,725	-0.04(-0.15%)
May 12, 2008	29.41	29.62	29.17	29.29	9,840,900	-0.11(-0.36%)
May 09, 2008	29.36	29.49	28.99	29.39	3,563,217	-0.13(-0.43%)
May 08, 2008	29.59	29.77	28.63	29.52	9,836,391	-0.01(-0.02%)
May 07, 2008	29.59	29.76	29.29	29.53	10,506,978	+0.01(+0.05%)
May 06, 2008	29.17	29.68	29.07	29.51	12,621,136	-0.21(-0.72%)
May 05, 2008	29.13	29.97	28.63	29.73	16,015,809	+0.98(+3.41%)
May 02, 2008	29.22	29.76	28.60	28.75	19,105,642	-0.26(-0.88%)

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.