Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.36	29.00	28.21	28.49	22,923,700	-0.30(-1.04%)
Jul 30, 2008	28.84	29.16	27.92	28.79	34,033,068	+0.46(+1.62%)
Jul 29, 2008	28.33	28.33	26.36	28.33	37,190,552	+1.78(+6.72%)
Jul 28, 2008	27.50	28.04	26.40	26.54	34,116,416	-1.09(-3.94%)
Jul 25, 2008	27.78	28.30	27.13	27.63	48,248,776	-0.19(-0.67%)
Jul 24, 2008	29.66	29.72	27.62	27.82	46,109,912	-1.68(-5.70%)
Jul 23, 2008	28.78	30.24	28.74	29.50	69,099,728	+0.66(+2.28%)
Jul 22, 2008	26.79	29.07	26.41	28.84	51,121,592	+1.51(+5.51%)
Jul 21, 2008	28.05	28.22	27.25	27.34	34,221,664	-0.24(-0.87%)
Jul 18, 2008	27.46	27.83	26.79	27.58	41,385,112	+0.41(+1.51%)
Jul 17, 2008	26.70	27.56	25.94	27.17	69,268,168	+1.38(+5.33%)
Jul 16, 2008	23.78	25.83	23.45	25.79	49,925,504	+2.55(+10.97%)
Jul 15, 2008	23.55	24.38	22.63	23.24	60,591,180	-0.67(-2.80%)
Jul 14, 2008	25.67	25.85	23.86	23.91	37,136,392	-1.21(-4.82%)
Jul 11, 2008	24.96	25.74	24.50	25.12	41,336,152	-0.54(-2.09%)
Jul 10, 2008	25.51	26.07	25.25	25.66	25,597,014	-0.13(-0.52%)
Jul 09, 2008	27.29	27.34	25.73	25.79	18,002,838	-1.39(-5.10%)
Jul 08, 2008	25.79	27.19	25.44	27.18	24,932,476	+1.51(+5.88%)
Jul 07, 2008	26.67	26.90	25.35	25.67	18,763,634	-0.77(-2.91%)
Jul 04, 2008	26.88	26.97	26.26	26.44	9,898,686	+0.00(+0.00%)
Jul 03, 2008	26.88	26.97	26.26	26.44	9,898,686	-0.16(-0.59%)
Jul 02, 2008	27.13	27.45	26.57	26.59	12,860,594	-0.42(-1.55%)
Jul 01, 2008	26.57	27.06	26.08	27.01	18,167,836	+0.26(+0.96%)
Jun 30, 2008	27.30	27.37	26.74	26.76	11,278,899	-0.52(-1.92%)
Jun 27, 2008	27.64	27.89	27.04	27.28	13,955,047	-0.39(-1.41%)
Jun 26, 2008	28.10	28.34	27.62	27.67	12,552,647	-1.17(-4.07%)
Jun 25, 2008	28.87	29.60	28.62	28.84	13,152,092	-0.02(-0.05%)
Jun 24, 2008	28.57	29.18	28.17	28.86	11,484,660	+0.32(+1.13%)
Jun 23, 2008	29.36	29.44	28.46	28.54	9,746,692	-0.71(-2.43%)
Jun 20, 2008	29.44	29.89	29.12	29.25	11,142,773	-0.71(-2.38%)
Jun 19, 2008	29.77	29.97	29.15	29.96	11,133,633	+0.22(+0.74%)
Jun 18, 2008	29.68	30.27	29.39	29.74	9,990,035	-0.34(-1.11%)
Jun 17, 2008	31.35	31.35	30.07	30.07	7,661,315	-0.87(-2.81%)
Jun 16, 2008	30.43	31.18	30.26	30.95	5,683,026	+0.34(+1.09%)
Jun 13, 2008	30.42	30.63	29.87	30.61	7,668,069	+0.53(+1.77%)
Jun 12, 2008	29.85	30.51	29.66	30.08	9,119,098	+0.46(+1.57%)
Jun 11, 2008	30.52	30.57	29.51	29.61	8,901,606	-0.84(-2.74%)
Jun 10, 2008	30.58	30.76	29.89	30.45	8,274,192	+0.20(+0.65%)
Jun 09, 2008	30.95	31.07	29.90	30.25	5,774,466	-0.58(-1.89%)
Jun 06, 2008	31.90	32.00	30.81	30.83	9,005,256	-1.49(-4.60%)
Jun 05, 2008	31.93	32.35	31.78	32.32	7,505,969	+0.63(+1.99%)
Jun 04, 2008	31.74	32.25	31.53	31.69	8,082,835	-0.19(-0.58%)
Jun 03, 2008	32.22	32.32	31.47	31.88	7,967,164	-0.18(-0.57%)
Jun 02, 2008	32.34	32.38	31.69	32.06	5,524,807	-0.48(-1.48%)
May 30, 2008	32.99	33.06	32.52	32.54	3,650,374	-0.23(-0.71%)
May 29, 2008	32.20	32.95	32.20	32.77	6,678,804	+0.52(+1.61%)
May 28, 2008	32.70	32.70	31.86	32.25	6,333,416	-0.19(-0.57%)
May 27, 2008	32.13	32.56	32.10	32.44	4,946,132	+0.24(+0.73%)
May 26, 2008	32.54	32.54	32.13	32.20	0	+0.00(+0.00%)
May 23, 2008	32.54	32.54	32.13	32.20	5,470,563	-0.50(-1.52%)
May 22, 2008	32.29	32.96	32.29	32.70	5,644,998	+0.27(+0.83%)
May 21, 2008	33.26	33.39	32.33	32.43	8,129,599	-0.80(-2.41%)
May 20, 2008	33.70	33.70	33.09	33.23	4,960,729	-0.64(-1.90%)
May 19, 2008	34.09	34.46	33.73	33.87	3,945,324	-0.18(-0.53%)
May 16, 2008	34.52	34.52	33.83	34.05	3,402,032	-0.38(-1.10%)
May 15, 2008	34.07	34.45	33.82	34.43	3,052,749	+0.37(+1.10%)
May 14, 2008	34.07	34.24	33.91	34.05	2,670,804	+0.27(+0.81%)
May 13, 2008	34.29	34.29	33.68	33.78	4,081,041	-0.38(-1.11%)
May 12, 2008	33.76	34.22	33.65	34.16	4,655,655	+0.54(+1.61%)
May 09, 2008	33.55	34.20	33.42	33.62	3,764,373	-0.30(-0.87%)
May 08, 2008	34.44	34.46	33.59	33.92	10,712,400	-0.34(-0.98%)
May 07, 2008	35.51	35.52	34.20	34.25	5,838,197	-1.20(-3.39%)
May 06, 2008	34.71	35.54	34.53	35.45	5,478,485	+0.26(+0.75%)
May 05, 2008	35.43	35.57	35.04	35.19	3,310,022	-0.43(-1.22%)
May 02, 2008	36.18	36.27	35.38	35.62	8,123,347	+0.11(+0.31%)

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.