Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.72	29.24	27.52	29.10	7,702,169	+1.48(+5.34%)
Jul 30, 2008	27.56	27.89	27.20	27.63	3,292,293	-0.03(-0.10%)
Jul 29, 2008	27.66	28.00	26.76	27.66	3,517,636	+0.77(+2.88%)
Jul 28, 2008	26.98	27.76	26.86	26.88	1,897,881	-0.36(-1.34%)
Jul 25, 2008	27.64	27.67	26.78	27.25	2,249,144	-0.07(-0.26%)
Jul 24, 2008	28.33	28.44	27.30	27.32	2,898,754	-0.89(-3.15%)
Jul 23, 2008	28.44	29.44	27.90	28.21	5,121,446	-0.16(-0.58%)
Jul 22, 2008	27.38	28.39	26.99	28.37	2,667,323	+0.84(+3.07%)
Jul 21, 2008	27.76	27.99	27.30	27.53	2,320,903	-0.32(-1.13%)
Jul 18, 2008	28.06	28.62	27.45	27.84	6,778,360	+0.00(+0.00%)
Jul 17, 2008	26.78	27.90	26.23	27.84	5,235,205	+1.15(+4.32%)
Jul 16, 2008	25.79	26.74	25.40	26.69	3,802,132	+0.94(+3.64%)
Jul 15, 2008	25.58	26.25	25.15	25.75	4,797,919	+0.02(+0.06%)
Jul 14, 2008	26.52	26.52	25.59	25.73	4,031,195	-0.30(-1.17%)
Jul 11, 2008	26.50	26.55	25.59	26.04	5,464,872	-0.82(-3.04%)
Jul 10, 2008	26.47	27.16	26.14	26.86	3,616,614	+0.33(+1.25%)
Jul 09, 2008	27.38	27.80	26.52	26.52	3,298,294	-0.99(-3.60%)
Jul 08, 2008	26.82	27.51	26.68	27.51	3,408,710	+0.57(+2.10%)
Jul 07, 2008	27.14	27.40	26.69	26.95	6,497,523	+0.04(+0.14%)
Jul 04, 2008	27.24	27.48	26.74	26.91	2,206,592	+0.00(+0.00%)
Jul 03, 2008	27.24	27.48	26.74	26.91	2,206,592	-0.09(-0.34%)
Jul 02, 2008	27.61	28.15	27.00	27.00	5,100,765	-0.45(-1.65%)
Jul 01, 2008	27.60	27.94	27.06	27.45	5,583,322	-0.39(-1.39%)
Jun 30, 2008	27.42	28.39	27.19	27.84	5,648,647	+0.41(+1.51%)
Jun 27, 2008	27.41	27.81	27.11	27.43	7,022,345	+0.10(+0.38%)
Jun 26, 2008	28.50	28.70	27.31	27.32	5,537,006	-1.44(-5.02%)
Jun 25, 2008	28.74	29.27	28.52	28.77	3,334,429	+0.19(+0.65%)
Jun 24, 2008	28.84	29.00	28.21	28.58	5,248,910	-0.31(-1.07%)
Jun 23, 2008	28.98	29.37	28.45	28.89	4,421,795	+0.17(+0.61%)
Jun 20, 2008	29.72	29.81	28.57	28.72	8,800,213	-1.18(-3.95%)
Jun 19, 2008	30.25	30.53	29.79	29.90	4,175,677	-0.26(-0.85%)
Jun 18, 2008	30.39	30.52	29.98	30.15	3,789,121	-0.31(-1.02%)
Jun 17, 2008	31.60	31.60	30.46	30.46	3,639,779	-0.97(-3.08%)
Jun 16, 2008	30.87	31.52	30.43	31.43	4,139,616	+0.60(+1.96%)
Jun 13, 2008	30.16	30.89	30.08	30.83	4,648,958	+0.42(+1.38%)
Jun 12, 2008	30.03	30.77	30.03	30.41	3,668,865	+0.47(+1.58%)
Jun 11, 2008	30.74	30.74	29.84	29.94	4,325,082	-0.81(-2.62%)
Jun 10, 2008	30.59	30.82	30.32	30.74	4,514,832	+0.04(+0.12%)
Jun 09, 2008	31.74	31.82	30.44	30.70	7,242,560	-1.00(-3.14%)
Jun 06, 2008	32.95	32.99	31.70	31.70	5,370,597	-1.49(-4.49%)
Jun 05, 2008	32.97	33.19	32.67	33.19	3,439,408	+0.41(+1.25%)
Jun 04, 2008	33.08	33.27	32.62	32.78	3,611,921	-0.16(-0.50%)
Jun 03, 2008	33.40	33.89	32.53	32.95	5,469,281	-0.44(-1.32%)
Jun 02, 2008	33.44	33.72	32.93	33.39	9,463,332	-0.54(-1.60%)
May 30, 2008	36.65	37.37	33.53	33.93	15,453,104	-2.78(-7.58%)
May 29, 2008	36.95	37.12	36.41	36.71	5,249,909	-0.14(-0.37%)
May 28, 2008	35.81	37.11	35.76	36.85	5,461,636	+1.28(+3.61%)
May 27, 2008	34.74	35.64	34.74	35.57	3,409,188	+0.70(+2.00%)
May 26, 2008	35.44	35.44	34.61	34.87	0	+0.00(+0.00%)
May 23, 2008	35.44	35.44	34.61	34.87	3,690,985	-0.66(-1.87%)
May 22, 2008	35.45	35.85	35.24	35.53	1,919,260	+0.27(+0.76%)
May 21, 2008	36.26	36.28	35.12	35.27	2,831,550	-0.91(-2.51%)
May 20, 2008	36.12	36.31	35.82	36.18	2,244,876	-0.23(-0.64%)
May 19, 2008	36.79	37.05	36.21	36.41	3,454,808	-0.24(-0.65%)
May 16, 2008	36.47	36.91	36.16	36.65	3,812,762	+0.17(+0.48%)
May 15, 2008	36.21	36.62	35.82	36.48	8,199,565	+1.18(+3.33%)
May 14, 2008	35.14	35.57	34.98	35.30	2,873,165	+0.27(+0.78%)
May 13, 2008	35.08	35.24	34.76	35.03	2,288,747	+0.10(+0.30%)
May 12, 2008	34.28	34.95	34.03	34.92	2,518,317	+0.80(+2.35%)
May 09, 2008	34.19	34.47	33.95	34.12	1,494,936	-0.52(-1.51%)
May 08, 2008	34.52	34.73	33.93	34.65	3,425,980	+0.33(+0.95%)
May 07, 2008	34.84	35.23	34.30	34.32	3,244,143	-0.52(-1.50%)
May 06, 2008	33.86	34.99	33.75	34.84	4,045,913	+0.62(+1.80%)
May 05, 2008	34.40	34.80	33.97	34.23	3,100,556	-0.44(-1.27%)
May 02, 2008	35.14	35.76	34.43	34.67	4,484,417	-0.52(-1.49%)

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.