Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.00	31.15	30.35	30.68	734,743	-0.32(-1.03%)
Jul 30, 2008	30.30	31.27	30.08	31.00	675,458	+0.70(+2.31%)
Jul 29, 2008	30.81	30.99	30.10	30.30	806,348	-0.89(-2.85%)
Jul 28, 2008	31.40	31.70	30.98	31.19	694,050	+0.34(+1.10%)
Jul 25, 2008	30.09	30.99	29.95	30.85	817,667	+1.04(+3.49%)
Jul 24, 2008	30.50	30.53	29.70	29.81	1,117,776	-0.18(-0.60%)
Jul 23, 2008	30.25	30.56	29.90	29.99	940,578	-0.69(-2.25%)
Jul 22, 2008	30.75	30.90	30.16	30.68	575,460	-0.40(-1.29%)
Jul 21, 2008	30.26	31.13	30.00	31.08	709,416	+1.07(+3.57%)
Jul 18, 2008	29.60	30.46	29.57	30.01	717,853	+0.50(+1.69%)
Jul 17, 2008	30.49	30.75	29.13	29.51	1,275,861	-0.69(-2.28%)
Jul 16, 2008	30.40	30.60	29.21	30.20	1,022,410	-0.20(-0.66%)
Jul 15, 2008	31.80	31.80	30.31	30.40	1,076,849	-1.23(-3.89%)
Jul 14, 2008	31.62	32.16	31.25	31.63	558,822	-0.22(-0.69%)
Jul 11, 2008	32.65	32.74	31.51	31.85	823,369	-0.01(-0.03%)
Jul 10, 2008	31.04	32.00	30.74	31.86	788,593	+1.26(+4.12%)
Jul 09, 2008	31.19	31.77	30.55	30.60	1,012,412	-0.10(-0.33%)
Jul 08, 2008	30.50	30.70	29.55	30.70	1,496,929	-0.37(-1.19%)
Jul 07, 2008	32.10	32.50	30.55	31.07	1,822,734	-2.03(-6.13%)
Jul 04, 2008	33.57	33.57	32.54	33.10	271,279	-0.62(-1.84%)
Jul 03, 2008	33.25	33.81	31.32	33.72	1,310,882	+0.21(+0.63%)
Jul 02, 2008	34.35	34.71	33.23	33.51	956,328	-0.97(-2.81%)
Jul 01, 2008	34.37	34.80	34.30	34.48	946,456	+0.00(+0.00%)
Jun 30, 2008	34.37	34.80	34.30	34.48	946,456	+0.23(+0.67%)
Jun 27, 2008	34.20	34.37	33.77	34.25	837,310	+0.22(+0.65%)
Jun 26, 2008	34.50	34.70	33.60	34.03	1,062,302	-0.48(-1.39%)
Jun 25, 2008	34.48	34.86	33.69	34.51	1,225,943	-0.04(-0.12%)
Jun 24, 2008	35.25	35.45	34.35	34.55	1,015,797	-0.87(-2.46%)
Jun 23, 2008	34.78	35.60	34.75	35.42	1,102,766	+0.84(+2.43%)
Jun 20, 2008	34.33	35.20	34.33	34.58	3,165,206	+0.43(+1.26%)
Jun 19, 2008	35.17	35.17	33.99	34.15	1,103,244	-1.01(-2.87%)
Jun 18, 2008	34.76	35.16	34.60	35.16	1,627,259	+0.39(+1.12%)
Jun 17, 2008	34.40	34.99	34.40	34.77	1,013,225	+0.01(+0.03%)
Jun 16, 2008	34.80	35.20	34.65	34.76	1,293,032	+0.02(+0.06%)
Jun 13, 2008	34.40	34.80	34.30	34.74	604,806	+0.29(+0.84%)
Jun 12, 2008	34.05	34.65	34.05	34.45	1,011,570	+0.11(+0.32%)
Jun 11, 2008	34.00	34.34	33.58	34.34	965,317	+0.58(+1.72%)
Jun 10, 2008	34.25	34.25	33.27	33.76	1,015,877	-0.24(-0.71%)
Jun 09, 2008	33.62	34.54	33.62	34.00	724,700	-0.05(-0.15%)
Jun 06, 2008	33.95	34.54	33.85	34.05	1,728,434	+0.55(+1.64%)
Jun 05, 2008	32.52	33.50	32.37	33.50	1,091,635	+1.31(+4.07%)
Jun 04, 2008	32.61	32.77	31.96	32.19	758,553	-0.51(-1.56%)
Jun 03, 2008	32.94	33.07	32.59	32.70	911,558	-0.27(-0.82%)
Jun 02, 2008	32.60	32.99	32.22	32.97	995,858	+0.31(+0.95%)
May 30, 2008	32.15	32.82	31.91	32.66	897,149	+0.79(+2.48%)
May 29, 2008	32.80	32.85	31.79	31.87	992,531	-1.21(-3.66%)
May 28, 2008	32.85	33.09	32.06	33.08	1,041,386	-0.37(-1.11%)
May 27, 2008	33.40	33.81	33.29	33.45	1,117,924	+0.05(+0.15%)
May 26, 2008	33.83	33.87	33.30	33.40	506,523	-0.41(-1.21%)
May 23, 2008	34.12	34.30	33.45	33.81	946,114	-0.08(-0.24%)
May 22, 2008	34.42	34.69	33.50	33.89	1,011,918	-0.36(-1.05%)
May 21, 2008	34.45	34.95	34.11	34.25	1,721,066	-0.13(-0.38%)
May 20, 2008	33.81	34.55	33.56	34.38	1,396,418	+0.69(+2.05%)
May 19, 2008	33.56	33.69	33.20	33.69	973,124	+0.00(+0.00%)
May 16, 2008	33.56	33.69	33.20	33.69	973,124	+0.64(+1.94%)
May 15, 2008	32.62	33.05	32.47	33.05	1,319,574	+0.57(+1.75%)
May 14, 2008	32.50	32.90	32.45	32.48	1,250,495	+0.17(+0.53%)
May 13, 2008	32.14	32.50	31.87	32.31	863,903	+0.02(+0.06%)
May 12, 2008	32.40	32.40	31.95	32.29	1,028,528	-0.06(-0.19%)
May 09, 2008	32.39	32.55	32.24	32.35	1,296,293	+0.02(+0.06%)
May 08, 2008	31.60	32.33	31.59	32.33	897,481	+0.82(+2.60%)
May 07, 2008	31.91	31.91	31.10	31.51	1,453,014	-0.29(-0.91%)
May 06, 2008	31.35	31.80	31.28	31.80	1,120,530	+0.63(+2.02%)
May 05, 2008	31.20	31.40	30.92	31.17	998,738	+0.25(+0.81%)
May 02, 2008	30.30	31.09	30.30	30.92	638,871	+0.92(+3.07%)

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.