Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.03	34.05	33.03	33.16	239,240	-0.33(-0.98%)
Jul 30, 2008	33.43	34.04	32.97	33.48	203,824	+0.02(+0.05%)
Jul 29, 2008	33.47	33.49	32.88	33.47	249,767	+0.28(+0.86%)
Jul 28, 2008	33.22	33.83	33.07	33.18	204,054	-0.20(-0.59%)
Jul 25, 2008	33.07	33.87	32.29	33.38	179,451	+0.23(+0.70%)
Jul 24, 2008	32.99	33.43	32.50	33.15	164,754	+0.34(+1.05%)
Jul 23, 2008	32.54	33.40	32.47	32.80	174,010	+0.16(+0.50%)
Jul 22, 2008	31.45	33.06	31.10	32.64	202,333	+0.91(+2.85%)
Jul 21, 2008	31.90	31.90	31.09	31.73	138,343	+0.09(+0.30%)
Jul 18, 2008	32.40	32.41	30.90	31.64	217,337	-0.77(-2.37%)
Jul 17, 2008	31.42	32.54	31.41	32.41	187,648	+1.23(+3.95%)
Jul 16, 2008	30.70	31.47	29.71	31.17	156,887	+0.66(+2.15%)
Jul 15, 2008	29.36	31.16	29.29	30.52	189,605	+0.34(+1.14%)
Jul 14, 2008	30.40	30.60	29.64	30.17	146,482	-0.03(-0.11%)
Jul 11, 2008	29.62	30.50	29.52	30.21	209,166	+0.26(+0.86%)
Jul 10, 2008	29.64	30.44	29.23	29.95	135,841	+0.22(+0.72%)
Jul 09, 2008	30.42	30.60	29.66	29.73	103,933	-0.62(-2.04%)
Jul 08, 2008	29.57	30.38	29.41	30.35	200,964	+0.95(+3.22%)
Jul 07, 2008	28.83	30.09	28.83	29.41	248,812	-0.22(-0.73%)
Jul 04, 2008	29.63	30.10	28.89	29.62	88,009	+0.00(+0.00%)
Jul 03, 2008	29.63	30.10	28.89	29.62	88,009	+0.01(+0.03%)
Jul 02, 2008	30.25	31.13	29.32	29.61	194,671	-0.72(-2.36%)
Jul 01, 2008	29.90	30.55	29.41	30.33	256,912	+0.22(+0.74%)
Jun 30, 2008	30.29	30.80	29.96	30.10	189,701	-0.22(-0.71%)
Jun 27, 2008	30.98	31.26	29.91	30.32	561,266	-0.79(-2.55%)
Jun 26, 2008	31.60	32.23	30.72	31.11	189,478	-1.21(-3.73%)
Jun 25, 2008	32.07	32.41	31.72	32.32	286,459	+0.22(+0.67%)
Jun 24, 2008	32.31	32.82	31.99	32.10	205,605	-0.57(-1.74%)
Jun 23, 2008	32.89	33.94	32.22	32.67	308,995	+0.10(+0.32%)
Jun 20, 2008	32.97	33.10	31.78	32.57	368,404	-0.53(-1.61%)
Jun 19, 2008	32.95	33.43	32.54	33.10	231,460	+0.10(+0.31%)
Jun 18, 2008	33.15	33.51	32.57	33.00	123,189	-0.24(-0.73%)
Jun 17, 2008	33.86	33.88	33.24	33.24	200,650	-0.38(-1.13%)
Jun 16, 2008	33.66	33.79	32.54	33.62	254,894	-0.03(-0.08%)
Jun 13, 2008	32.58	33.65	32.24	33.65	253,910	+1.35(+4.19%)
Jun 12, 2008	32.51	32.81	32.04	32.29	234,736	-0.22(-0.66%)
Jun 11, 2008	32.79	33.06	32.34	32.51	144,140	-0.43(-1.31%)
Jun 10, 2008	32.66	33.42	32.54	32.94	177,266	-0.28(-0.83%)
Jun 09, 2008	34.03	34.03	32.91	33.22	222,281	-0.49(-1.46%)
Jun 06, 2008	35.10	35.10	33.71	33.71	197,506	-1.74(-4.91%)
Jun 05, 2008	34.05	35.52	34.05	35.45	283,080	+1.33(+3.89%)
Jun 04, 2008	33.80	34.67	33.62	34.12	187,359	+0.11(+0.33%)
Jun 03, 2008	34.84	34.84	33.64	34.01	372,587	-0.53(-1.55%)
Jun 02, 2008	34.05	34.91	33.63	34.54	599,415	+0.83(+2.45%)
May 30, 2008	34.45	34.45	33.39	33.72	2,263,569	-0.58(-1.68%)
May 29, 2008	33.43	34.35	33.27	34.29	389,927	+0.79(+2.37%)
May 28, 2008	32.96	33.62	32.81	33.50	248,574	+0.63(+1.91%)
May 27, 2008	32.57	33.26	32.22	32.87	327,802	+0.30(+0.93%)
May 26, 2008	32.04	33.29	32.01	32.57	627,475	+0.00(+0.00%)
May 23, 2008	32.04	33.29	32.01	32.57	627,475	+1.80(+5.86%)
May 22, 2008	30.01	30.90	30.01	30.77	172,467	+0.78(+2.59%)
May 21, 2008	30.39	30.60	29.59	29.99	171,073	-0.22(-0.74%)
May 20, 2008	29.61	30.47	29.52	30.22	127,958	+0.56(+1.89%)
May 19, 2008	30.29	30.60	29.60	29.66	331,680	-0.52(-1.71%)
May 16, 2008	31.10	31.10	29.87	30.17	264,875	-0.80(-2.59%)
May 15, 2008	30.97	31.04	30.59	30.97	77,726	-0.06(-0.19%)
May 14, 2008	31.25	31.47	30.77	31.04	100,504	-0.25(-0.80%)
May 13, 2008	31.47	31.49	30.56	31.29	89,192	-0.16(-0.49%)
May 12, 2008	30.66	31.45	30.22	31.44	106,943	+0.78(+2.53%)
May 09, 2008	30.60	31.04	30.32	30.66	94,209	-0.16(-0.50%)
May 08, 2008	30.75	31.04	30.41	30.82	114,219	+0.19(+0.62%)
May 07, 2008	31.07	31.56	30.39	30.63	171,479	-1.15(-3.61%)
May 06, 2008	31.53	32.04	31.14	31.78	134,438	+0.00(+0.00%)
May 05, 2008	31.88	32.05	31.43	31.78	145,689	+0.15(+0.46%)
May 02, 2008	33.07	33.12	31.10	31.63	286,096	-1.11(-3.40%)

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.