Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.25	31.28	30.82	30.89	957,087	-0.61(-1.95%)
Jul 30, 2008	30.99	31.69	30.64	31.50	744,591	+0.58(+1.88%)
Jul 29, 2008	30.92	31.23	30.60	30.92	709,828	+0.29(+0.95%)
Jul 28, 2008	30.74	30.76	30.19	30.63	911,045	+0.45(+1.50%)
Jul 25, 2008	30.90	31.48	30.09	30.17	1,143,781	-0.44(-1.44%)
Jul 24, 2008	31.52	31.85	30.52	30.62	1,109,154	-0.79(-2.51%)
Jul 23, 2008	32.75	33.24	30.52	31.40	2,289,262	+2.79(+9.77%)
Jul 22, 2008	27.74	28.83	27.72	28.61	1,143,656	+0.54(+1.92%)
Jul 21, 2008	27.45	28.13	27.20	28.07	837,641	+0.76(+2.79%)
Jul 18, 2008	26.90	27.41	26.81	27.31	631,334	+0.55(+2.07%)
Jul 17, 2008	26.71	26.93	26.34	26.76	1,439,572	+0.23(+0.88%)
Jul 16, 2008	26.81	26.81	26.19	26.52	920,936	-0.18(-0.69%)
Jul 15, 2008	26.74	26.99	26.45	26.71	787,270	-0.38(-1.39%)
Jul 14, 2008	27.48	27.53	26.92	27.08	612,912	-0.17(-0.63%)
Jul 11, 2008	27.67	27.68	26.91	27.26	868,093	-0.67(-2.38%)
Jul 10, 2008	27.90	28.21	27.55	27.92	994,282	+0.10(+0.35%)
Jul 09, 2008	27.89	28.38	27.72	27.83	495,134	-0.12(-0.43%)
Jul 08, 2008	27.89	28.15	27.19	27.94	824,540	-0.03(-0.11%)
Jul 07, 2008	28.08	28.67	27.80	27.98	737,460	-0.01(-0.03%)
Jul 04, 2008	28.06	28.70	27.74	27.98	489,238	+0.00(+0.00%)
Jul 03, 2008	28.06	28.70	27.74	27.98	489,238	-0.06(-0.21%)
Jul 02, 2008	29.64	30.41	28.04	28.04	881,902	-1.65(-5.54%)
Jul 01, 2008	29.79	30.02	29.36	29.69	818,192	-0.57(-1.87%)
Jun 30, 2008	30.71	31.04	30.14	30.25	1,164,326	-0.44(-1.43%)
Jun 27, 2008	31.43	31.43	30.53	30.69	1,540,409	-0.18(-0.57%)
Jun 26, 2008	32.00	32.62	30.86	30.87	801,479	-1.51(-4.67%)
Jun 25, 2008	32.66	32.72	32.08	32.38	728,950	-0.12(-0.35%)
Jun 24, 2008	33.15	33.41	32.33	32.49	658,018	-0.68(-2.04%)
Jun 23, 2008	32.22	33.43	32.22	33.17	686,170	+1.16(+3.64%)
Jun 20, 2008	32.68	32.68	31.85	32.00	898,640	-0.84(-2.55%)
Jun 19, 2008	32.48	32.96	32.32	32.84	422,688	+0.26(+0.80%)
Jun 18, 2008	31.96	32.72	31.96	32.58	765,330	+0.52(+1.63%)
Jun 17, 2008	32.25	32.40	31.94	32.06	768,400	-0.16(-0.50%)
Jun 16, 2008	31.48	32.22	31.23	32.22	677,501	+0.52(+1.62%)
Jun 13, 2008	31.17	31.70	30.75	31.70	328,334	+0.82(+2.66%)
Jun 12, 2008	30.67	31.54	30.67	30.88	495,761	+0.31(+1.01%)
Jun 11, 2008	30.92	31.11	30.57	30.57	536,574	-0.31(-1.00%)
Jun 10, 2008	31.22	31.32	30.81	30.88	428,250	-0.26(-0.83%)
Jun 09, 2008	31.12	31.70	30.94	31.14	435,001	+0.34(+1.11%)
Jun 06, 2008	31.75	31.78	30.80	30.80	382,316	-1.26(-3.94%)
Jun 05, 2008	31.16	32.06	30.89	32.06	421,431	+0.97(+3.13%)
Jun 04, 2008	31.24	31.71	30.75	31.09	562,207	-0.20(-0.65%)
Jun 03, 2008	31.65	31.85	30.90	31.29	1,111,160	-0.23(-0.72%)
Jun 02, 2008	31.68	31.88	31.26	31.52	611,773	-0.18(-0.58%)
May 30, 2008	31.05	31.73	30.82	31.70	1,032,973	+0.46(+1.46%)
May 29, 2008	31.48	31.87	31.15	31.25	958,515	-0.19(-0.60%)
May 28, 2008	30.88	31.44	30.76	31.43	540,651	+0.62(+2.01%)
May 27, 2008	30.21	30.82	30.16	30.82	504,302	+0.59(+1.96%)
May 26, 2008	30.82	31.04	30.18	30.22	808,623	+0.00(+0.00%)
May 23, 2008	30.82	31.04	30.18	30.22	808,623	-0.76(-2.46%)
May 22, 2008	30.10	31.12	30.10	30.99	932,034	+0.88(+2.94%)
May 21, 2008	30.45	30.77	30.01	30.10	520,288	-0.28(-0.92%)
May 20, 2008	30.37	30.46	30.03	30.38	628,116	-0.02(-0.08%)
May 19, 2008	29.73	30.79	29.66	30.40	902,277	+0.75(+2.53%)
May 16, 2008	29.63	29.69	29.28	29.66	1,160,975	+0.16(+0.55%)
May 15, 2008	29.45	29.65	29.06	29.49	868,514	+0.12(+0.42%)
May 14, 2008	30.03	30.13	29.19	29.37	757,042	-0.64(-2.13%)
May 13, 2008	29.73	30.02	29.37	30.01	1,227,854	+0.35(+1.17%)
May 12, 2008	30.08	30.39	29.54	29.66	856,362	-0.49(-1.63%)
May 09, 2008	29.65	30.37	29.59	30.15	441,263	+0.22(+0.73%)
May 08, 2008	29.97	29.97	29.50	29.94	443,331	+0.10(+0.35%)
May 07, 2008	30.19	30.47	29.78	29.83	401,521	-0.35(-1.15%)
May 06, 2008	30.07	30.44	29.92	30.18	452,166	-0.00(-0.01%)
May 05, 2008	29.96	30.33	29.61	30.18	560,230	+0.31(+1.03%)
May 02, 2008	30.09	30.12	29.64	29.87	445,574	-0.05(-0.15%)

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.