Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.46	27.39	26.45	26.65	9,499,667	-0.41(-1.52%)
Jul 30, 2008	27.36	27.85	26.38	27.06	8,526,205	-0.50(-1.83%)
Jul 29, 2008	27.57	27.73	26.10	27.57	8,969,246	+1.50(+5.76%)
Jul 28, 2008	27.06	27.29	26.02	26.07	9,704,120	-1.28(-4.70%)
Jul 25, 2008	27.41	28.09	27.11	27.35	6,782,694	+0.20(+0.74%)
Jul 24, 2008	28.33	28.40	26.98	27.15	9,308,427	-1.64(-5.69%)
Jul 23, 2008	28.66	29.69	27.90	28.79	14,348,096	+0.12(+0.43%)
Jul 22, 2008	25.37	28.76	25.23	28.66	20,298,022	+3.11(+12.17%)
Jul 21, 2008	26.10	26.43	25.44	25.55	7,876,216	-0.88(-3.33%)
Jul 18, 2008	25.58	26.62	25.48	26.43	10,984,972	+0.17(+0.63%)
Jul 17, 2008	24.14	26.74	23.81	26.27	20,399,010	+2.31(+9.64%)
Jul 16, 2008	21.68	23.98	21.65	23.96	14,621,198	+2.14(+9.78%)
Jul 15, 2008	21.85	22.36	21.08	21.82	10,212,739	+0.20(+0.93%)
Jul 14, 2008	22.53	22.53	21.59	21.62	6,349,363	-0.23(-1.06%)
Jul 11, 2008	21.98	22.29	21.41	21.85	11,685,990	-0.43(-1.91%)
Jul 10, 2008	23.25	23.39	22.05	22.28	15,015,206	-1.10(-4.69%)
Jul 09, 2008	24.73	24.78	23.31	23.38	10,033,701	-1.34(-5.43%)
Jul 08, 2008	23.64	24.81	23.49	24.72	13,105,911	+1.38(+5.90%)
Jul 07, 2008	22.96	23.56	22.88	23.34	9,645,565	+0.33(+1.44%)
Jul 04, 2008	23.64	23.72	22.96	23.01	5,182,354	+0.00(+0.00%)
Jul 03, 2008	23.64	23.72	22.96	23.01	5,182,354	-0.25(-1.05%)
Jul 02, 2008	23.53	23.74	23.20	23.25	8,517,549	-0.05(-0.22%)
Jul 01, 2008	22.96	23.54	22.80	23.30	9,372,240	-0.48(-2.00%)
Jun 30, 2008	24.03	24.21	23.64	23.78	8,306,406	+0.02(+0.09%)
Jun 27, 2008	24.00	24.07	23.40	23.76	8,327,779	-0.39(-1.61%)
Jun 26, 2008	25.04	25.21	24.13	24.15	9,220,035	-1.49(-5.80%)
Jun 25, 2008	25.02	26.15	24.98	25.63	8,161,450	+0.76(+3.05%)
Jun 24, 2008	24.62	25.11	24.46	24.88	8,035,169	+0.06(+0.23%)
Jun 23, 2008	25.13	25.41	24.78	24.82	7,377,184	-0.77(-3.02%)
Jun 20, 2008	25.82	26.04	25.32	25.59	13,242,448	-0.99(-3.72%)
Jun 19, 2008	24.67	26.74	24.44	26.58	17,077,222	+1.35(+5.35%)
Jun 18, 2008	25.19	25.45	24.78	25.23	17,636,482	-0.39(-1.52%)
Jun 17, 2008	26.12	26.12	25.62	25.62	7,940,274	-0.51(-1.96%)
Jun 16, 2008	26.32	26.42	25.94	26.13	6,656,766	-0.56(-2.08%)
Jun 13, 2008	26.81	26.85	26.38	26.69	3,284,529	+0.25(+0.93%)
Jun 12, 2008	26.43	26.79	26.22	26.44	5,347,702	+0.32(+1.21%)
Jun 11, 2008	26.73	26.85	26.12	26.12	7,078,988	-0.91(-3.36%)
Jun 10, 2008	26.84	27.14	26.37	27.03	4,913,321	+0.38(+1.41%)
Jun 09, 2008	26.89	27.13	26.38	26.66	3,846,557	-0.20(-0.75%)
Jun 06, 2008	27.76	27.83	26.84	26.86	6,989,110	-1.53(-5.39%)
Jun 05, 2008	27.98	28.54	27.83	28.39	3,956,328	+0.56(+2.00%)
Jun 04, 2008	27.66	28.35	27.55	27.83	7,292,055	+0.25(+0.92%)
Jun 03, 2008	28.14	28.24	27.26	27.58	8,239,891	-0.76(-2.67%)
Jun 02, 2008	28.46	28.57	28.12	28.34	7,930,806	-0.56(-1.95%)
May 30, 2008	28.21	29.00	28.03	28.90	7,679,158	+0.75(+2.67%)
May 29, 2008	27.59	28.27	27.43	28.15	6,149,435	+0.14(+0.49%)
May 28, 2008	27.84	28.20	27.69	28.01	6,849,200	+0.54(+1.97%)
May 27, 2008	26.96	27.57	26.85	27.47	4,994,050	+0.79(+2.95%)
May 26, 2008	27.18	27.18	26.64	26.69	0	+0.00(+0.00%)
May 23, 2008	27.18	27.18	26.64	26.69	6,070,817	-0.69(-2.53%)
May 22, 2008	26.93	27.70	26.88	27.38	7,702,588	+0.38(+1.39%)
May 21, 2008	27.43	27.60	26.93	27.00	12,275,434	-1.29(-4.56%)
May 20, 2008	28.29	28.48	28.18	28.30	7,528,126	-0.56(-1.95%)
May 19, 2008	28.58	29.06	28.43	28.86	5,629,698	+0.25(+0.88%)
May 16, 2008	29.12	29.22	28.46	28.61	6,350,146	-0.51(-1.76%)
May 15, 2008	28.48	29.19	28.42	29.12	6,911,102	+0.53(+1.87%)
May 14, 2008	28.51	28.79	28.38	28.58	6,640,576	-0.21(-0.73%)
May 13, 2008	29.19	29.39	28.74	28.79	4,031,445	-0.58(-1.99%)
May 12, 2008	28.97	29.41	28.84	29.38	3,038,609	+0.72(+2.52%)
May 09, 2008	28.82	28.97	28.53	28.66	2,780,409	-0.53(-1.83%)
May 08, 2008	29.21	29.44	28.94	29.19	3,930,303	+0.42(+1.45%)
May 07, 2008	29.26	29.75	28.71	28.77	4,307,667	-0.48(-1.65%)
May 06, 2008	29.50	29.50	28.89	29.26	5,115,804	-0.30(-1.03%)
May 05, 2008	30.16	30.21	29.50	29.56	3,793,919	-0.70(-2.31%)
May 02, 2008	30.66	30.81	30.01	30.26	5,497,857	+0.28(+0.94%)

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.