Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.95	24.89	24.50	24.50	134,834	-0.45(-1.80%)
Jul 30, 2008	24.30	25.13	24.35	24.95	4,921	+0.65(+2.67%)
Jul 29, 2008	24.30	24.54	24.10	24.30	4,361	-0.40(-1.62%)
Jul 28, 2008	24.70	24.70	24.50	24.70	2,810	+0.26(+1.06%)
Jul 25, 2008	24.44	24.65	24.44	24.44	7,861	+0.06(+0.25%)
Jul 24, 2008	24.38	24.70	24.20	24.38	5,042	-0.60(-2.40%)
Jul 23, 2008	24.98	25.20	24.98	24.98	16,240	-0.67(-2.61%)
Jul 22, 2008	25.65	25.65	25.35	25.65	4,941	-0.38(-1.46%)
Jul 21, 2008	25.90	26.03	25.65	26.03	4,162	+0.13(+0.50%)
Jul 18, 2008	25.90	26.10	25.90	25.90	1,916	-0.10(-0.38%)
Jul 17, 2008	28.45	26.25	25.91	26.00	2,585	-2.45(-8.61%)
Jul 16, 2008	28.45	28.55	28.00	28.45	7,432	-0.15(-0.52%)
Jul 15, 2008	28.60	28.75	28.06	28.60	5,656	+0.10(+0.35%)
Jul 14, 2008	28.50	28.55	28.34	28.50	8,145	+0.50(+1.79%)
Jul 11, 2008	28.00	28.50	27.83	28.00	1,923	-1.26(-4.31%)
Jul 10, 2008	29.26	29.50	29.00	29.26	7,224	-0.25(-0.85%)
Jul 09, 2008	29.51	30.00	29.51	29.51	6,078	-0.29(-0.97%)
Jul 08, 2008	29.80	30.19	29.78	29.80	4,773	-0.69(-2.26%)
Jul 07, 2008	30.49	30.69	29.55	30.49	36,691	+0.59(+1.97%)
Jul 04, 2008	29.90	30.25	29.81	29.90	8,657	+0.00(+0.00%)
Jul 03, 2008	29.90	30.25	29.81	29.90	8,657	+0.05(+0.17%)
Jul 02, 2008	29.85	30.20	29.85	29.85	13,845	-0.40(-1.32%)
Jul 01, 2008	30.25	30.25	29.86	30.25	3,346	-0.20(-0.66%)
Jun 30, 2008	30.45	30.75	30.40	30.45	4,553	+0.15(+0.50%)
Jun 27, 2008	30.30	30.30	29.75	30.30	6,400	+0.25(+0.83%)
Jun 26, 2008	30.05	30.16	29.70	30.05	5,906	-0.20(-0.66%)
Jun 25, 2008	30.25	30.50	30.25	30.25	1,905	-0.14(-0.46%)
Jun 24, 2008	30.39	30.74	30.35	30.39	5,602	-0.41(-1.33%)
Jun 23, 2008	30.46	30.80	30.46	30.80	3,993	+0.34(+1.12%)
Jun 20, 2008	30.46	31.10	30.46	30.46	7,538	-0.69(-2.22%)
Jun 19, 2008	31.15	31.20	31.05	31.15	35,332	-0.15(-0.48%)
Jun 18, 2008	31.30	31.60	31.21	31.30	2,009	+0.40(+1.29%)
Jun 17, 2008	30.90	31.20	30.85	30.90	4,225	-0.30(-0.96%)
Jun 16, 2008	31.20	31.20	30.76	31.20	2,562	+0.70(+2.30%)
Jun 13, 2008	30.50	30.75	30.05	30.50	6,674	-0.25(-0.81%)
Jun 12, 2008	30.75	30.75	30.45	30.75	11,188	-0.15(-0.49%)
Jun 11, 2008	30.90	31.20	30.80	30.90	9,060	-0.25(-0.80%)
Jun 10, 2008	31.15	31.15	30.85	31.15	2,607	+0.05(+0.16%)
Jun 09, 2008	31.10	31.60	31.10	31.10	2,310	-0.40(-1.27%)
Jun 06, 2008	31.50	31.90	31.50	31.50	1,073	-0.75(-2.33%)
Jun 05, 2008	32.25	32.25	31.85	32.25	4,779	+1.05(+3.37%)
Jun 04, 2008	31.20	31.25	30.90	31.20	56,728	+0.45(+1.46%)
Jun 03, 2008	30.75	31.05	30.72	30.75	1,777	-0.40(-1.28%)
Jun 02, 2008	31.15	31.15	30.80	31.15	5,346	-0.25(-0.80%)
May 30, 2008	31.17	31.55	31.15	31.40	19,910	+0.23(+0.74%)
May 29, 2008	31.17	31.20	31.17	31.17	5,488	-0.43(-1.36%)
May 28, 2008	31.60	31.60	31.30	31.60	1,848	+0.40(+1.28%)
May 27, 2008	31.55	31.45	31.20	31.20	10,894	-0.35(-1.11%)
May 26, 2008	31.55	31.55	31.35	31.55	2,532	+0.00(+0.00%)
May 23, 2008	31.55	31.55	31.35	31.55	2,532	+0.35(+1.12%)
May 22, 2008	31.20	31.85	31.00	31.20	7,091	-0.25(-0.79%)
May 21, 2008	31.45	32.04	31.45	31.45	12,441	+0.44(+1.42%)
May 20, 2008	31.01	31.20	30.85	31.01	13,489	-0.03(-0.10%)
May 19, 2008	30.75	31.40	31.00	31.04	1,278	+0.29(+0.94%)
May 16, 2008	30.75	31.00	30.45	30.75	4,135	+0.65(+2.16%)
May 15, 2008	30.10	30.39	30.10	30.10	1,034	+0.05(+0.17%)
May 14, 2008	30.05	30.35	30.05	30.05	4,202	-0.45(-1.48%)
May 13, 2008	30.50	30.50	30.10	30.50	5,261	-0.05(-0.16%)
May 12, 2008	30.55	30.55	30.15	30.55	3,021	+0.60(+2.00%)
May 09, 2008	29.90	30.20	29.90	29.95	2,282	+0.05(+0.17%)
May 08, 2008	29.90	30.15	29.85	29.90	18,221	+0.40(+1.36%)
May 07, 2008	29.50	29.95	29.45	29.50	97,017	-0.84(-2.77%)
May 06, 2008	30.34	30.34	30.10	30.34	4,601	+0.34(+1.13%)
May 05, 2008	30.00	30.30	29.95	30.00	1,099	-0.15(-0.50%)
May 02, 2008	30.70	30.35	29.95	30.15	2,620	-0.55(-1.79%)

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.