Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.32	34.37	33.27	33.40	2,992,474	-0.26(-0.78%)
Jul 30, 2008	34.22	34.54	33.19	33.66	2,449,997	-0.62(-1.82%)
Jul 29, 2008	34.29	34.33	33.22	34.29	3,183,689	+1.14(+3.43%)
Jul 28, 2008	34.20	34.34	32.96	33.15	5,295,546	-1.37(-3.96%)
Jul 25, 2008	33.66	34.56	33.28	34.52	4,724,642	+1.24(+3.73%)
Jul 24, 2008	34.13	34.31	32.71	33.28	7,138,121	-1.07(-3.11%)
Jul 23, 2008	35.71	35.78	34.07	34.34	12,593,679	-6.37(-15.64%)
Jul 22, 2008	39.69	40.74	38.99	40.71	3,577,655	+1.27(+3.22%)
Jul 21, 2008	39.42	39.75	39.19	39.44	3,241,929	-0.12(-0.32%)
Jul 18, 2008	38.46	39.71	38.13	39.57	3,421,876	+0.87(+2.26%)
Jul 17, 2008	38.57	39.42	38.12	38.69	3,861,233	-0.73(-1.86%)
Jul 16, 2008	37.28	39.52	36.84	39.43	4,076,680	+2.16(+5.78%)
Jul 15, 2008	37.43	37.98	36.62	37.27	4,779,528	-0.58(-1.52%)
Jul 14, 2008	38.49	38.49	37.44	37.85	2,407,207	-0.02(-0.05%)
Jul 11, 2008	37.92	38.50	37.30	37.87	2,508,964	-0.41(-1.07%)
Jul 10, 2008	38.51	38.87	37.48	38.28	2,698,190	-0.08(-0.22%)
Jul 09, 2008	38.52	39.32	37.89	38.36	4,144,498	-0.24(-0.61%)
Jul 08, 2008	36.99	38.60	36.71	38.60	3,497,325	+1.69(+4.58%)
Jul 07, 2008	36.66	37.58	36.56	36.91	3,762,156	+0.62(+1.70%)
Jul 04, 2008	36.57	36.72	35.87	36.29	2,232,061	+0.00(+0.00%)
Jul 03, 2008	36.57	36.72	35.87	36.29	2,232,061	-0.10(-0.27%)
Jul 02, 2008	37.94	37.94	36.20	36.39	3,918,016	-1.27(-3.39%)
Jul 01, 2008	37.56	38.23	36.39	37.66	4,329,843	-0.34(-0.89%)
Jun 30, 2008	38.33	38.79	37.63	38.00	4,040,355	-0.29(-0.76%)
Jun 27, 2008	39.04	39.17	37.70	38.29	5,053,872	-0.43(-1.11%)
Jun 26, 2008	39.03	39.44	38.67	38.72	2,678,877	-1.04(-2.61%)
Jun 25, 2008	39.52	40.09	39.02	39.76	3,281,776	+0.28(+0.72%)
Jun 24, 2008	39.77	39.96	38.84	39.48	5,031,909	-0.38(-0.96%)
Jun 23, 2008	41.15	41.30	39.82	39.86	3,022,641	-0.94(-2.31%)
Jun 20, 2008	42.05	42.16	40.67	40.80	3,935,522	-1.68(-3.95%)
Jun 19, 2008	41.02	42.68	40.84	42.48	3,117,769	+1.55(+3.79%)
Jun 18, 2008	40.88	41.45	40.65	40.93	2,641,173	-0.31(-0.76%)
Jun 17, 2008	41.18	41.71	41.13	41.24	1,415,271	-0.30(-0.72%)
Jun 16, 2008	41.06	41.88	40.90	41.53	2,185,422	-0.15(-0.35%)
Jun 13, 2008	41.57	42.03	40.89	41.68	1,833,642	+0.61(+1.48%)
Jun 12, 2008	41.26	41.88	40.60	41.07	2,061,873	+0.31(+0.76%)
Jun 11, 2008	42.39	42.42	40.66	40.76	3,344,441	-1.91(-4.48%)
Jun 10, 2008	42.45	43.06	41.98	42.67	2,074,397	+0.19(+0.44%)
Jun 09, 2008	42.29	42.85	41.72	42.48	2,441,941	+0.17(+0.39%)
Jun 06, 2008	43.93	44.24	42.30	42.32	2,536,139	-2.07(-4.65%)
Jun 05, 2008	43.69	44.39	43.32	44.38	1,381,209	+0.37(+0.85%)
Jun 04, 2008	43.00	44.43	43.00	44.01	1,587,319	+0.52(+1.20%)
Jun 03, 2008	44.23	44.63	43.16	43.49	2,206,954	-0.31(-0.71%)
Jun 02, 2008	44.70	44.95	43.66	43.80	2,262,130	-0.89(-2.00%)
May 30, 2008	45.24	45.53	44.67	44.69	4,611,985	-0.16(-0.36%)
May 29, 2008	44.20	45.24	43.77	44.85	1,759,419	+0.82(+1.86%)
May 28, 2008	44.18	44.19	43.57	44.04	2,506,548	+0.18(+0.41%)
May 27, 2008	43.31	43.89	42.92	43.86	2,624,242	+0.63(+1.46%)
May 26, 2008	43.93	44.32	42.99	43.23	2,585,581	+0.00(+0.00%)
May 23, 2008	43.93	44.32	42.99	43.23	2,585,581	-1.18(-2.67%)
May 22, 2008	44.07	44.78	43.83	44.41	1,736,472	+0.36(+0.82%)
May 21, 2008	45.16	45.60	43.88	44.05	2,030,398	-0.87(-1.93%)
May 20, 2008	45.16	45.91	44.69	44.92	1,402,358	-0.52(-1.14%)
May 19, 2008	44.86	46.67	44.79	45.44	2,818,087	+0.98(+2.21%)
May 16, 2008	45.55	45.55	44.11	44.45	3,073,821	-0.91(-2.02%)
May 15, 2008	45.29	45.60	44.79	45.37	2,075,954	-0.15(-0.33%)
May 14, 2008	45.19	46.15	44.90	45.52	1,853,283	+0.42(+0.94%)
May 13, 2008	45.04	45.10	44.45	45.10	1,831,053	+0.11(+0.25%)
May 12, 2008	44.30	45.02	43.86	44.99	2,194,098	+0.69(+1.56%)
May 09, 2008	44.07	44.56	43.85	44.29	1,693,138	-0.29(-0.65%)
May 08, 2008	44.60	44.91	43.95	44.58	2,082,473	+0.38(+0.86%)
May 07, 2008	46.44	46.59	44.16	44.20	3,628,118	-2.41(-5.17%)
May 06, 2008	45.90	46.68	45.08	46.61	2,078,466	+1.05(+2.31%)
May 05, 2008	45.39	45.91	44.93	45.56	1,712,184	+0.20(+0.44%)
May 02, 2008	45.84	46.40	44.93	45.36	2,759,428	-0.10(-0.23%)

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.