Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.30	34.35	33.25	33.38	2,994,063	-0.26(-0.78%)
Jul 30, 2008	34.20	34.52	33.17	33.65	2,451,298	-0.62(-1.82%)
Jul 29, 2008	34.27	34.31	33.20	34.27	3,185,379	+1.14(+3.43%)
Jul 28, 2008	34.19	34.32	32.94	33.13	5,298,358	-1.36(-3.96%)
Jul 25, 2008	33.64	34.54	33.26	34.50	4,727,151	+1.24(+3.73%)
Jul 24, 2008	34.11	34.29	32.70	33.26	7,141,911	-1.07(-3.11%)
Jul 23, 2008	35.69	35.76	34.05	34.32	12,600,366	-6.36(-15.64%)
Jul 22, 2008	39.67	40.72	38.97	40.69	3,579,554	+1.27(+3.22%)
Jul 21, 2008	39.40	39.73	39.17	39.42	3,243,650	-0.12(-0.32%)
Jul 18, 2008	38.44	39.68	38.11	39.55	3,423,693	+0.87(+2.26%)
Jul 17, 2008	38.55	39.40	38.10	38.67	3,863,284	-0.73(-1.86%)
Jul 16, 2008	37.26	39.50	36.82	39.41	4,078,844	+2.15(+5.78%)
Jul 15, 2008	37.41	37.96	36.60	37.25	4,782,066	-0.57(-1.52%)
Jul 14, 2008	38.47	38.47	37.42	37.83	2,408,485	-0.02(-0.05%)
Jul 11, 2008	37.90	38.48	37.28	37.85	2,510,296	-0.41(-1.07%)
Jul 10, 2008	38.49	38.85	37.46	38.26	2,699,623	-0.08(-0.22%)
Jul 09, 2008	38.50	39.30	37.87	38.34	4,146,698	-0.24(-0.61%)
Jul 08, 2008	36.97	38.58	36.69	38.58	3,499,182	+1.69(+4.58%)
Jul 07, 2008	36.64	37.56	36.54	36.89	3,764,154	+0.62(+1.70%)
Jul 04, 2008	36.55	36.70	35.85	36.27	2,233,246	+0.00(+0.00%)
Jul 03, 2008	36.55	36.70	35.85	36.27	2,233,246	-0.10(-0.27%)
Jul 02, 2008	37.92	37.92	36.18	36.37	3,920,096	-1.27(-3.39%)
Jul 01, 2008	37.54	38.21	36.37	37.64	4,332,143	-0.34(-0.89%)
Jun 30, 2008	38.31	38.77	37.61	37.98	4,042,500	-0.29(-0.76%)
Jun 27, 2008	39.02	39.15	37.68	38.27	5,056,556	-0.43(-1.11%)
Jun 26, 2008	39.01	39.42	38.65	38.70	2,680,299	-1.04(-2.61%)
Jun 25, 2008	39.50	40.07	39.00	39.74	3,283,519	+0.28(+0.72%)
Jun 24, 2008	39.75	39.93	38.82	39.46	5,034,581	-0.38(-0.96%)
Jun 23, 2008	41.13	41.28	39.80	39.84	3,024,246	-0.94(-2.31%)
Jun 20, 2008	42.03	42.14	40.65	40.78	3,937,612	-1.68(-3.95%)
Jun 19, 2008	40.99	42.66	40.82	42.45	3,119,424	+1.55(+3.79%)
Jun 18, 2008	40.86	41.43	40.63	40.90	2,642,575	-0.31(-0.76%)
Jun 17, 2008	41.16	41.69	41.10	41.22	1,416,023	-0.30(-0.72%)
Jun 16, 2008	41.04	41.86	40.88	41.51	2,186,583	-0.15(-0.35%)
Jun 13, 2008	41.55	42.01	40.87	41.66	1,834,615	+0.61(+1.48%)
Jun 12, 2008	41.24	41.86	40.58	41.05	2,062,967	+0.31(+0.77%)
Jun 11, 2008	42.36	42.40	40.64	40.74	3,346,217	-1.91(-4.48%)
Jun 10, 2008	42.43	43.04	41.96	42.65	2,075,499	+0.19(+0.44%)
Jun 09, 2008	42.27	42.83	41.70	42.46	2,443,238	+0.17(+0.39%)
Jun 06, 2008	43.91	44.22	42.28	42.30	2,537,486	-2.06(-4.65%)
Jun 05, 2008	43.67	44.37	43.29	44.36	1,381,943	+0.37(+0.85%)
Jun 04, 2008	42.97	44.41	42.97	43.99	1,588,161	+0.52(+1.20%)
Jun 03, 2008	44.21	44.60	43.13	43.47	2,208,126	-0.31(-0.71%)
Jun 02, 2008	44.68	44.93	43.63	43.78	2,263,331	-0.89(-2.00%)
May 30, 2008	45.21	45.50	44.65	44.67	4,614,434	-0.16(-0.36%)
May 29, 2008	44.18	45.22	43.75	44.83	1,760,353	+0.82(+1.86%)
May 28, 2008	44.16	44.17	43.55	44.01	2,507,879	+0.18(+0.41%)
May 27, 2008	43.29	43.87	42.90	43.83	2,625,635	+0.63(+1.46%)
May 26, 2008	43.90	44.30	42.97	43.20	2,586,954	+0.00(+0.00%)
May 23, 2008	43.90	44.30	42.97	43.20	2,586,954	-1.18(-2.67%)
May 22, 2008	44.05	44.75	43.81	44.39	1,737,394	+0.36(+0.82%)
May 21, 2008	45.14	45.57	43.86	44.03	2,031,476	-0.87(-1.93%)
May 20, 2008	45.14	45.88	44.66	44.89	1,403,103	-0.52(-1.14%)
May 19, 2008	44.84	46.65	44.77	45.41	2,819,584	+0.98(+2.21%)
May 16, 2008	45.52	45.52	44.09	44.43	3,075,453	-0.91(-2.02%)
May 15, 2008	45.27	45.58	44.77	45.34	2,077,057	-0.15(-0.33%)
May 14, 2008	45.16	46.13	44.88	45.50	1,854,267	+0.42(+0.94%)
May 13, 2008	45.02	45.08	44.43	45.07	1,832,025	+0.11(+0.25%)
May 12, 2008	44.28	45.00	43.84	44.96	2,195,263	+0.69(+1.56%)
May 09, 2008	44.05	44.53	43.83	44.27	1,694,037	-0.29(-0.65%)
May 08, 2008	44.57	44.89	43.93	44.56	2,083,579	+0.38(+0.86%)
May 07, 2008	46.42	46.57	44.14	44.18	3,630,044	-2.41(-5.17%)
May 06, 2008	45.88	46.65	45.06	46.59	2,079,569	+1.05(+2.31%)
May 05, 2008	45.36	45.88	44.91	45.54	1,713,094	+0.20(+0.44%)
May 02, 2008	45.81	46.37	44.91	45.34	2,760,893	-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.