Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.13	31.59	31.00	31.15	5,934,848	-0.24(-0.76%)
Jul 30, 2008	30.92	31.95	30.78	31.39	6,091,026	+0.82(+2.68%)
Jul 29, 2008	29.80	30.64	29.56	30.57	7,923,652	+0.85(+2.85%)
Jul 28, 2008	29.83	30.45	29.66	29.73	5,709,471	-0.16(-0.54%)
Jul 25, 2008	30.57	30.76	29.66	29.89	5,504,541	-0.39(-1.28%)
Jul 24, 2008	32.23	32.37	30.18	30.28	7,359,012	-1.92(-5.96%)
Jul 23, 2008	31.22	32.73	31.07	32.20	10,267,294	+0.66(+2.10%)
Jul 22, 2008	30.36	31.77	29.66	31.53	7,752,950	+1.12(+3.67%)
Jul 21, 2008	30.71	31.04	30.24	30.42	5,189,297	-0.61(-1.98%)
Jul 18, 2008	30.50	31.20	29.33	31.03	7,234,377	+0.50(+1.64%)
Jul 17, 2008	31.43	31.77	29.73	30.53	10,029,335	-0.32(-1.05%)
Jul 16, 2008	29.52	30.97	29.13	30.86	8,114,957	+1.56(+5.33%)
Jul 15, 2008	29.71	30.67	29.28	29.29	7,748,421	-0.70(-2.33%)
Jul 14, 2008	31.47	31.72	29.85	29.99	7,174,691	-1.16(-3.72%)
Jul 11, 2008	30.65	31.55	30.30	31.15	7,232,184	+0.23(+0.73%)
Jul 10, 2008	30.75	31.52	30.66	30.93	6,671,141	+0.21(+0.69%)
Jul 09, 2008	31.48	31.61	30.67	30.71	6,509,851	-0.78(-2.49%)
Jul 08, 2008	30.52	31.77	30.20	31.50	7,010,472	+0.94(+3.07%)
Jul 07, 2008	31.41	31.79	30.37	30.56	7,223,945	-0.75(-2.39%)
Jul 04, 2008	31.33	31.62	31.22	31.31	3,601,873	+0.00(+0.00%)
Jul 03, 2008	31.33	31.62	31.22	31.31	3,601,873	+0.18(+0.59%)
Jul 02, 2008	31.55	31.73	31.08	31.12	9,821,405	-0.25(-0.81%)
Jul 01, 2008	30.50	31.47	30.46	31.38	6,477,016	+0.73(+2.40%)
Jun 30, 2008	31.26	31.38	30.57	30.64	9,822,848	-0.64(-2.03%)
Jun 27, 2008	31.25	31.58	31.08	31.28	7,030,649	+0.13(+0.43%)
Jun 26, 2008	31.38	31.80	31.14	31.14	6,305,002	-0.61(-1.91%)
Jun 25, 2008	32.33	32.33	31.65	31.75	5,655,832	+0.02(+0.07%)
Jun 24, 2008	31.66	32.10	31.40	31.73	6,070,653	+0.07(+0.22%)
Jun 23, 2008	32.42	32.55	31.61	31.66	5,817,796	-0.56(-1.73%)
Jun 20, 2008	32.69	32.69	32.08	32.22	9,713,851	-0.56(-1.70%)
Jun 19, 2008	33.02	33.21	32.53	32.78	5,478,249	-0.20(-0.60%)
Jun 18, 2008	33.16	33.57	32.75	32.97	3,871,456	-0.39(-1.16%)
Jun 17, 2008	34.17	34.36	33.36	33.36	3,665,000	-0.67(-1.97%)
Jun 16, 2008	33.52	34.39	33.21	34.03	3,128,061	+0.25(+0.75%)
Jun 13, 2008	34.36	34.36	33.28	33.78	4,289,351	+0.02(+0.06%)
Jun 12, 2008	33.23	34.09	33.18	33.76	4,104,225	+0.82(+2.49%)
Jun 11, 2008	34.20	34.20	32.87	32.94	4,464,677	-1.26(-3.68%)
Jun 10, 2008	34.34	34.46	33.47	34.20	6,013,725	+0.45(+1.34%)
Jun 09, 2008	33.51	34.16	33.51	33.74	3,968,808	+0.38(+1.14%)
Jun 06, 2008	35.10	35.10	33.29	33.36	5,207,922	-2.11(-5.95%)
Jun 05, 2008	34.92	35.54	34.74	35.47	2,799,574	+0.71(+2.05%)
Jun 04, 2008	34.58	35.23	34.58	34.76	2,450,369	-0.05(-0.14%)
Jun 03, 2008	35.05	35.20	34.57	34.81	3,286,574	+0.01(+0.04%)
Jun 02, 2008	34.96	35.18	34.48	34.80	3,057,120	-0.37(-1.06%)
May 30, 2008	35.05	35.31	34.70	35.17	4,497,133	+0.04(+0.10%)
May 29, 2008	34.15	35.18	34.12	35.13	4,477,554	+0.85(+2.49%)
May 28, 2008	34.94	35.00	33.97	34.28	3,645,691	-0.52(-1.48%)
May 27, 2008	34.19	34.96	34.17	34.80	2,772,843	+0.68(+2.01%)
May 26, 2008	34.60	34.71	34.10	34.11	0	+0.00(+0.00%)
May 23, 2008	34.60	34.71	34.10	34.11	3,835,780	-0.59(-1.69%)
May 22, 2008	34.72	35.06	34.24	34.70	4,845,559	-0.02(-0.06%)
May 21, 2008	35.13	35.46	34.70	34.72	3,939,598	-0.47(-1.34%)
May 20, 2008	35.56	35.71	35.19	35.19	4,639,556	-0.59(-1.64%)
May 19, 2008	35.76	36.12	35.68	35.78	3,127,721	-0.11(-0.30%)
May 16, 2008	36.60	36.60	35.74	35.88	3,054,749	-0.58(-1.59%)
May 15, 2008	36.00	36.51	35.66	36.46	3,305,978	+0.32(+0.88%)
May 14, 2008	35.65	36.36	35.56	36.14	3,572,030	+0.59(+1.65%)
May 13, 2008	36.40	36.42	35.42	35.56	4,609,517	-0.61(-1.68%)
May 12, 2008	35.45	36.18	35.41	36.16	3,501,602	+0.73(+2.07%)
May 09, 2008	35.18	36.03	34.89	35.43	2,861,684	-0.05(-0.14%)
May 08, 2008	35.73	35.85	35.01	35.48	4,721,202	-0.18(-0.51%)
May 07, 2008	36.26	36.53	35.55	35.66	5,954,896	-0.64(-1.77%)
May 06, 2008	36.19	36.41	35.79	36.31	3,066,136	-0.23(-0.64%)
May 05, 2008	36.52	36.70	36.14	36.54	3,111,680	-0.22(-0.60%)
May 02, 2008	36.93	37.28	36.40	36.76	2,892,515	-0.06(-0.17%)

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.