Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	37.72	38.50	33.72	35.29	10,759,020	-0.46(-1.30%)
Jul 30, 2008	34.30	35.85	34.30	35.76	3,072,448	+1.98(+5.85%)
Jul 29, 2008	33.78	34.45	33.35	33.78	2,075,936	+0.55(+1.65%)
Jul 28, 2008	33.35	33.89	33.10	33.23	1,658,655	-0.07(-0.22%)
Jul 25, 2008	32.37	33.47	32.11	33.31	2,475,623	+1.04(+3.23%)
Jul 24, 2008	35.45	35.79	31.72	32.26	5,444,356	-3.10(-8.77%)
Jul 23, 2008	36.07	36.29	35.02	35.36	2,364,106	-0.75(-2.07%)
Jul 22, 2008	37.61	37.61	35.84	36.11	4,389,953	-1.30(-3.47%)
Jul 21, 2008	35.53	37.67	35.53	37.41	3,671,487	+2.07(+5.86%)
Jul 18, 2008	35.24	35.53	34.21	35.34	2,644,399	+0.05(+0.13%)
Jul 17, 2008	34.96	35.37	34.71	35.30	1,834,912	+0.46(+1.33%)
Jul 16, 2008	34.75	34.98	33.80	34.84	2,941,104	+0.12(+0.35%)
Jul 15, 2008	36.50	36.50	34.30	34.71	3,164,311	-1.93(-5.27%)
Jul 14, 2008	35.72	36.77	35.13	36.65	2,681,379	+1.62(+4.62%)
Jul 11, 2008	34.96	35.90	34.53	35.03	2,966,644	-0.13(-0.38%)
Jul 10, 2008	34.50	35.23	33.89	35.16	2,505,798	+0.43(+1.25%)
Jul 09, 2008	33.01	35.27	33.01	34.73	4,219,900	+1.86(+5.64%)
Jul 08, 2008	32.00	32.95	31.26	32.87	4,863,342	+0.58(+1.79%)
Jul 07, 2008	30.79	32.86	30.79	32.30	5,252,065	+1.95(+6.43%)
Jul 04, 2008	33.97	34.34	30.35	30.35	4,784,612	+0.00(+0.00%)
Jul 03, 2008	33.97	34.34	30.35	30.35	4,784,612	-3.99(-11.63%)
Jul 02, 2008	36.08	36.78	34.34	34.34	2,478,060	-1.79(-4.95%)
Jul 01, 2008	35.76	36.17	35.27	36.13	2,066,113	-0.06(-0.15%)
Jun 30, 2008	35.93	36.52	35.07	36.18	2,628,014	-0.38(-1.04%)
Jun 27, 2008	35.00	36.56	34.76	36.56	6,696,037	+1.54(+4.38%)
Jun 26, 2008	34.54	35.34	34.30	35.03	3,687,566	+0.36(+1.03%)
Jun 25, 2008	34.71	34.89	34.06	34.67	2,690,072	+0.30(+0.89%)
Jun 24, 2008	34.79	35.15	34.23	34.37	2,118,103	-0.53(-1.51%)
Jun 23, 2008	35.60	35.60	34.79	34.89	1,780,421	-0.39(-1.10%)
Jun 20, 2008	35.75	35.94	35.16	35.28	2,746,901	-0.56(-1.57%)
Jun 19, 2008	35.79	36.29	35.65	35.85	1,640,392	+0.15(+0.43%)
Jun 18, 2008	36.17	36.53	35.45	35.69	2,034,846	-0.68(-1.88%)
Jun 17, 2008	36.86	37.15	36.18	36.38	1,228,562	-0.29(-0.79%)
Jun 16, 2008	35.73	36.80	35.67	36.67	1,985,195	+1.01(+2.82%)
Jun 13, 2008	34.50	36.16	34.50	35.66	1,918,841	+1.33(+3.89%)
Jun 12, 2008	35.17	35.34	34.18	34.33	1,410,842	-0.60(-1.71%)
Jun 11, 2008	35.50	35.71	34.45	34.92	1,481,397	-0.46(-1.30%)
Jun 10, 2008	35.48	36.14	34.98	35.38	1,883,343	-1.02(-2.81%)
Jun 09, 2008	35.57	36.66	35.57	36.41	2,084,153	+0.85(+2.38%)
Jun 06, 2008	35.94	36.65	35.50	35.56	1,893,668	-0.71(-1.96%)
Jun 05, 2008	35.89	36.27	35.64	36.27	2,857,624	+0.67(+1.89%)
Jun 04, 2008	36.09	36.32	35.52	35.60	2,110,343	-0.44(-1.23%)
Jun 03, 2008	36.49	36.77	35.55	36.04	2,071,013	-0.31(-0.86%)
Jun 02, 2008	36.65	36.76	35.87	36.35	1,947,108	-0.31(-0.85%)
May 30, 2008	36.41	36.80	36.19	36.66	5,314,834	+0.62(+1.72%)
May 29, 2008	36.55	36.69	35.40	36.05	3,382,202	-0.35(-0.97%)
May 28, 2008	35.80	36.41	35.53	36.40	2,878,222	+0.63(+1.75%)
May 27, 2008	34.44	35.77	34.33	35.77	3,899,250	+1.33(+3.87%)
May 26, 2008	32.82	34.67	32.82	34.44	0	+0.00(+0.00%)
May 23, 2008	32.82	34.67	32.82	34.44	3,734,025	+1.48(+4.50%)
May 22, 2008	32.68	33.15	32.47	32.96	1,524,398	+0.19(+0.57%)
May 21, 2008	33.38	33.74	32.63	32.77	2,071,780	-0.67(-1.99%)
May 20, 2008	33.75	33.75	32.97	33.44	1,611,871	-0.21(-0.63%)
May 19, 2008	34.27	34.55	33.40	33.65	1,691,713	-0.45(-1.31%)
May 16, 2008	33.88	34.21	33.35	34.10	1,816,128	+0.39(+1.15%)
May 15, 2008	33.73	33.85	33.32	33.71	1,363,998	+0.15(+0.44%)
May 14, 2008	33.83	34.13	33.05	33.56	2,828,639	+0.15(+0.44%)
May 13, 2008	32.91	33.54	32.45	33.41	2,524,911	+0.70(+2.13%)
May 12, 2008	32.36	32.94	31.45	32.72	2,535,784	+0.62(+1.93%)
May 09, 2008	32.27	32.36	31.69	32.10	1,096,622	-0.24(-0.75%)
May 08, 2008	32.23	32.56	31.78	32.34	1,239,485	+0.19(+0.58%)
May 07, 2008	32.45	32.88	31.99	32.15	2,187,562	-0.18(-0.56%)
May 06, 2008	32.28	32.51	32.03	32.33	2,010,020	+0.11(+0.33%)
May 05, 2008	32.64	32.64	31.67	32.23	3,005,712	-0.23(-0.70%)
May 02, 2008	32.62	33.09	32.23	32.46	2,558,026	+0.14(+0.44%)

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.