Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.17	31.79	31.04	31.11	90,583,824	-0.71(-2.24%)
Jul 30, 2008	31.63	32.31	30.58	31.82	52,471,960	-0.33(-1.04%)
Jul 29, 2008	30.56	32.16	30.39	32.16	39,772,000	+1.59(+5.21%)
Jul 28, 2008	31.03	31.10	30.38	30.56	31,303,506	-0.43(-1.39%)
Jul 25, 2008	31.04	31.11	30.73	30.99	36,427,524	+0.21(+0.69%)
Jul 24, 2008	31.77	32.02	30.26	30.78	46,383,472	-1.18(-3.70%)
Jul 23, 2008	32.08	32.27	31.85	31.96	586,940,160	+0.05(+0.14%)
Jul 22, 2008	31.50	31.92	31.30	31.92	65,932,360	+0.02(+0.06%)
Jul 21, 2008	31.70	31.99	31.65	31.90	58,208,764	+0.39(+1.24%)
Jul 18, 2008	31.52	31.78	31.39	31.51	69,985,256	-0.27(-0.86%)
Jul 17, 2008	31.81	32.07	31.55	31.78	121,820,864	+0.15(+0.47%)
Jul 16, 2008	30.74	31.71	30.58	31.63	99,936,664	+0.89(+2.89%)
Jul 15, 2008	30.79	31.30	30.22	30.74	146,817,168	-0.52(-1.67%)
Jul 14, 2008	31.74	31.91	30.37	31.27	66,840,152	-0.04(-0.12%)
Jul 11, 2008	31.27	31.76	30.99	31.30	102,144,456	-0.21(-0.67%)
Jul 10, 2008	31.34	31.67	31.00	31.52	113,592,872	+0.56(+1.81%)
Jul 09, 2008	31.73	31.98	30.87	30.96	122,958,456	-0.64(-2.02%)
Jul 08, 2008	31.16	31.62	30.75	31.59	125,805,880	+0.38(+1.23%)
Jul 07, 2008	31.58	31.91	30.93	31.21	116,522,528	-0.11(-0.36%)
Jul 04, 2008	31.73	31.73	31.03	31.32	70,765,808	+0.00(+0.00%)
Jul 03, 2008	31.73	31.73	31.03	31.32	70,765,808	-0.09(-0.29%)
Jul 02, 2008	32.48	32.58	31.33	31.41	106,309,904	-0.92(-2.85%)
Jul 01, 2008	32.18	32.46	31.73	32.33	121,760,448	-0.59(-1.78%)
Jun 30, 2008	32.90	33.03	32.72	32.92	72,429,640	+0.25(+0.76%)
Jun 27, 2008	32.51	32.84	32.33	32.67	74,879,440	+0.31(+0.97%)
Jun 26, 2008	32.96	33.05	32.33	32.36	96,008,824	-1.15(-3.43%)
Jun 25, 2008	33.08	33.79	33.08	33.51	89,073,400	+0.28(+0.85%)
Jun 24, 2008	33.20	33.61	32.92	33.23	76,004,224	-0.15(-0.44%)
Jun 23, 2008	33.41	33.52	33.23	33.38	68,978,464	+0.10(+0.29%)
Jun 20, 2008	33.85	33.93	33.21	33.28	129,723,792	-1.12(-3.26%)
Jun 19, 2008	34.19	34.51	34.07	34.40	72,833,264	+0.05(+0.16%)
Jun 18, 2008	34.46	34.61	34.01	34.35	66,804,292	-0.17(-0.48%)
Jun 17, 2008	34.73	34.83	34.49	34.52	52,237,136	+0.15(+0.42%)
Jun 16, 2008	34.23	34.50	34.14	34.37	47,329,836	+0.12(+0.34%)
Jun 13, 2008	33.91	34.37	33.73	34.25	58,570,872	+0.37(+1.08%)
Jun 12, 2008	33.95	34.39	33.73	33.89	81,312,800	+0.20(+0.58%)
Jun 11, 2008	34.32	34.41	33.67	33.69	99,142,864	-0.51(-1.50%)
Jun 10, 2008	34.31	34.50	34.13	34.20	92,114,112	-0.81(-2.31%)
Jun 09, 2008	35.22	35.37	34.59	35.01	67,789,688	-0.09(-0.26%)
Jun 06, 2008	35.91	35.98	35.10	35.10	66,949,156	-1.32(-3.62%)
Jun 05, 2008	35.60	36.42	35.50	36.42	50,680,808	+1.12(+3.18%)
Jun 04, 2008	35.41	35.73	35.23	35.30	64,048,964	-0.31(-0.87%)
Jun 03, 2008	36.27	36.33	35.46	35.61	61,558,584	-0.65(-1.81%)
Jun 02, 2008	36.67	36.67	36.03	36.26	54,815,928	-0.44(-1.19%)
May 30, 2008	36.79	37.00	36.65	36.70	41,135,088	+0.13(+0.35%)
May 29, 2008	36.53	36.99	36.37	36.57	49,513,772	+0.08(+0.22%)
May 28, 2008	36.12	36.49	35.79	36.49	42,706,136	+0.49(+1.35%)
May 27, 2008	35.95	36.10	35.64	36.01	48,380,536	-0.06(-0.16%)
May 26, 2008	36.39	36.47	35.91	36.07	0	+0.00(+0.00%)
May 23, 2008	36.39	36.47	35.91	36.07	43,677,708	-0.64(-1.74%)
May 22, 2008	36.79	36.85	36.47	36.71	36,143,812	+0.11(+0.29%)
May 21, 2008	37.13	37.40	36.47	36.60	65,340,112	-0.38(-1.02%)
May 20, 2008	37.10	37.11	36.76	36.98	61,800,900	-0.65(-1.73%)
May 19, 2008	37.64	38.19	37.55	37.63	62,427,140	+0.01(+0.02%)
May 16, 2008	37.34	37.65	37.21	37.62	41,401,444	+0.47(+1.27%)
May 15, 2008	36.59	37.17	36.48	37.15	57,689,592	+0.77(+2.13%)
May 14, 2008	36.57	36.74	36.30	36.37	38,316,004	+0.09(+0.24%)
May 13, 2008	36.20	36.36	35.96	36.29	34,333,816	+0.17(+0.48%)
May 12, 2008	35.71	36.13	35.45	36.11	43,824,680	+0.46(+1.29%)
May 09, 2008	35.62	35.78	35.44	35.66	27,916,234	-0.29(-0.82%)
May 08, 2008	35.76	36.09	35.69	35.95	47,161,588	+0.37(+1.03%)
May 07, 2008	36.38	36.47	35.51	35.58	71,802,248	-1.09(-2.98%)
May 06, 2008	36.14	36.76	35.97	36.67	49,482,432	+0.41(+1.12%)
May 05, 2008	36.26	36.43	36.07	36.27	31,239,680	-0.03(-0.07%)
May 02, 2008	36.40	36.45	36.02	36.30	49,609,852	+0.34(+0.96%)

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.