Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.16	27.29	25.14	27.03	3,074,182	+1.76(+6.97%)
Jul 30, 2008	25.90	26.08	24.64	25.27	2,666,008	-0.38(-1.47%)
Jul 29, 2008	25.64	27.11	24.59	25.64	3,862,044	-0.99(-3.72%)
Jul 28, 2008	28.22	29.04	26.63	26.63	1,521,682	-1.80(-6.34%)
Jul 25, 2008	27.92	28.51	27.78	28.44	1,284,273	+0.66(+2.36%)
Jul 24, 2008	28.36	28.51	27.74	27.78	1,489,064	-0.61(-2.16%)
Jul 23, 2008	29.08	29.10	27.90	28.40	1,957,233	-0.70(-2.39%)
Jul 22, 2008	28.76	29.19	28.62	29.09	803,211	+0.11(+0.37%)
Jul 21, 2008	29.43	29.71	28.71	28.99	1,045,132	-0.41(-1.39%)
Jul 18, 2008	30.08	30.17	29.15	29.40	1,211,960	-0.54(-1.81%)
Jul 17, 2008	29.06	30.08	28.75	29.94	1,526,671	+1.11(+3.87%)
Jul 16, 2008	28.00	28.98	27.92	28.82	1,673,789	+0.85(+3.05%)
Jul 15, 2008	27.68	28.31	27.06	27.97	764,818	+0.00(+0.00%)
Jul 14, 2008	28.81	29.09	27.81	27.97	839,711	-0.59(-2.07%)
Jul 11, 2008	28.19	28.68	27.77	28.56	1,218,973	+0.13(+0.46%)
Jul 10, 2008	28.83	28.89	27.85	28.43	1,125,106	-0.24(-0.83%)
Jul 09, 2008	27.92	28.78	27.63	28.67	1,553,250	+0.79(+2.85%)
Jul 08, 2008	27.13	27.96	27.00	27.87	986,350	+0.70(+2.59%)
Jul 07, 2008	28.17	28.36	26.95	27.17	1,228,150	-0.82(-2.93%)
Jul 04, 2008	28.44	28.59	27.79	27.99	553,057	+0.00(+0.00%)
Jul 03, 2008	28.44	28.59	27.79	27.99	553,057	-0.45(-1.59%)
Jul 02, 2008	28.06	28.67	27.82	28.44	1,645,383	+0.39(+1.40%)
Jul 01, 2008	27.08	28.40	27.08	28.04	1,600,072	+1.02(+3.76%)
Jun 30, 2008	27.29	27.39	26.96	27.03	878,212	-0.34(-1.26%)
Jun 27, 2008	27.59	27.72	27.11	27.37	969,301	-0.24(-0.86%)
Jun 26, 2008	27.10	28.09	27.10	27.61	1,115,758	+0.19(+0.69%)
Jun 25, 2008	27.21	27.80	27.08	27.42	662,498	+0.36(+1.33%)
Jun 24, 2008	27.04	27.37	26.95	27.06	1,159,908	-0.20(-0.72%)
Jun 23, 2008	27.33	27.64	27.21	27.26	775,262	-0.05(-0.18%)
Jun 20, 2008	27.57	27.71	27.25	27.31	861,439	-0.50(-1.80%)
Jun 19, 2008	27.49	27.95	26.93	27.81	1,389,838	+0.20(+0.74%)
Jun 18, 2008	27.58	28.27	27.36	27.60	842,613	+0.00(+0.00%)
Jun 17, 2008	28.10	28.31	27.47	27.60	938,765	-0.47(-1.66%)
Jun 16, 2008	28.23	28.38	27.74	28.07	947,639	-0.31(-1.10%)
Jun 13, 2008	28.58	28.73	28.13	28.38	1,138,879	-0.30(-1.06%)
Jun 12, 2008	28.11	29.06	27.11	28.68	2,539,789	+1.86(+6.94%)
Jun 11, 2008	28.32	28.51	26.55	26.82	3,721,323	-1.55(-5.46%)
Jun 10, 2008	28.79	28.81	28.34	28.37	1,244,142	-0.52(-1.79%)
Jun 09, 2008	28.80	29.18	28.57	28.89	1,153,171	+0.02(+0.09%)
Jun 06, 2008	30.04	30.18	28.53	28.86	2,385,987	-1.38(-4.55%)
Jun 05, 2008	29.66	30.35	29.46	30.24	1,485,656	+0.75(+2.53%)
Jun 04, 2008	29.45	29.88	29.32	29.49	920,823	-0.01(-0.03%)
Jun 03, 2008	29.66	29.89	29.35	29.50	1,116,523	-0.02(-0.06%)
Jun 02, 2008	29.42	29.77	29.27	29.52	823,083	-0.01(-0.03%)
May 30, 2008	29.40	29.57	29.36	29.53	723,660	+0.07(+0.22%)
May 29, 2008	29.13	29.83	28.98	29.46	893,976	+0.34(+1.18%)
May 28, 2008	29.26	29.28	28.81	29.12	609,475	-0.13(-0.45%)
May 27, 2008	29.28	29.29	28.82	29.25	509,742	+0.16(+0.56%)
May 26, 2008	29.37	29.45	28.93	29.09	0	+0.00(+0.00%)
May 23, 2008	29.37	29.45	28.93	29.09	391,518	-0.16(-0.53%)
May 22, 2008	29.22	29.35	28.99	29.24	1,573,743	+0.00(+0.00%)
May 21, 2008	30.12	30.31	28.95	29.24	1,710,816	-0.89(-2.94%)
May 20, 2008	30.39	30.46	29.87	30.13	1,233,046	-0.20(-0.65%)
May 19, 2008	30.63	30.82	30.20	30.32	1,298,435	-0.27(-0.88%)
May 16, 2008	30.68	30.76	30.36	30.59	740,057	-0.03(-0.11%)
May 15, 2008	30.57	30.67	30.13	30.63	387,074	+0.12(+0.40%)
May 14, 2008	30.55	30.62	30.34	30.50	713,409	+0.13(+0.43%)
May 13, 2008	30.57	30.57	29.93	30.37	839,634	-0.20(-0.64%)
May 12, 2008	29.68	30.58	29.68	30.57	740,111	+0.88(+2.95%)
May 09, 2008	29.05	29.76	28.81	29.69	530,275	+0.73(+2.52%)
May 08, 2008	28.84	29.27	28.83	28.96	553,687	+0.34(+1.17%)
May 07, 2008	29.01	29.22	28.52	28.63	774,621	-0.21(-0.74%)
May 06, 2008	29.40	29.40	28.29	28.84	1,592,930	-0.77(-2.60%)
May 05, 2008	29.68	30.16	29.50	29.61	976,208	+0.00(+0.00%)
May 02, 2008	30.22	30.22	29.59	29.61	900,009	-0.22(-0.74%)

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.