Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.41	27.86	26.52	27.61	404,768	+0.27(+0.98%)
Jul 30, 2008	27.26	27.55	26.86	27.35	751,321	+0.58(+2.16%)
Jul 29, 2008	26.77	27.52	26.54	26.77	975,621	+0.14(+0.54%)
Jul 28, 2008	27.21	27.70	26.52	26.62	744,466	-0.59(-2.18%)
Jul 25, 2008	27.90	27.90	26.32	27.22	1,334,263	-0.82(-2.92%)
Jul 24, 2008	29.50	29.79	27.98	28.03	575,961	-1.24(-4.24%)
Jul 23, 2008	29.62	30.58	27.76	29.27	1,048,847	-0.23(-0.79%)
Jul 22, 2008	28.55	29.79	27.13	29.51	1,012,098	-0.56(-1.86%)
Jul 21, 2008	30.31	30.31	29.62	30.07	576,322	-0.63(-2.06%)
Jul 18, 2008	31.86	31.89	30.52	30.70	561,648	-1.33(-4.15%)
Jul 17, 2008	31.80	33.69	31.53	32.03	565,772	+0.33(+1.04%)
Jul 16, 2008	29.74	31.71	28.65	31.70	683,138	+2.19(+7.42%)
Jul 15, 2008	29.64	30.16	28.80	29.51	638,501	-0.25(-0.83%)
Jul 14, 2008	30.53	30.53	29.39	29.76	626,247	-0.54(-1.80%)
Jul 11, 2008	30.34	30.89	29.32	30.30	331,570	-0.12(-0.41%)
Jul 10, 2008	30.21	31.07	29.86	30.43	366,164	+0.01(+0.05%)
Jul 09, 2008	31.24	31.24	30.21	30.41	532,772	-1.08(-3.43%)
Jul 08, 2008	29.47	31.69	29.27	31.49	558,005	+2.22(+7.58%)
Jul 07, 2008	29.77	30.29	28.65	29.27	1,475,896	-1.16(-3.82%)
Jul 04, 2008	33.08	33.41	30.02	30.44	770,316	+0.00(+0.00%)
Jul 03, 2008	33.08	33.41	30.02	30.44	770,316	-2.49(-7.57%)
Jul 02, 2008	37.38	38.57	32.91	32.93	1,045,370	-4.30(-11.55%)
Jul 01, 2008	36.37	37.31	36.20	37.23	330,369	+0.41(+1.12%)
Jun 30, 2008	37.33	37.40	36.79	36.82	83,322	-0.96(-2.55%)
Jun 27, 2008	37.86	38.73	37.29	37.78	421,037	-0.19(-0.51%)
Jun 26, 2008	37.73	38.42	37.50	37.97	236,124	+0.14(+0.36%)
Jun 25, 2008	38.33	38.92	37.78	37.84	195,006	-0.37(-0.96%)
Jun 24, 2008	37.91	38.35	37.38	38.20	158,818	+0.23(+0.62%)
Jun 23, 2008	38.86	39.09	37.83	37.97	116,976	-0.79(-2.03%)
Jun 20, 2008	38.80	39.25	38.13	38.75	206,807	+0.04(+0.11%)
Jun 19, 2008	37.32	38.79	37.15	38.71	173,438	+1.52(+4.07%)
Jun 18, 2008	37.20	37.60	36.51	37.20	261,038	-0.12(-0.31%)
Jun 17, 2008	37.64	37.64	37.07	37.31	211,020	-0.29(-0.77%)
Jun 16, 2008	36.18	37.95	36.18	37.60	102,340	+1.27(+3.51%)
Jun 13, 2008	37.25	37.25	35.89	36.33	185,471	-0.56(-1.51%)
Jun 12, 2008	37.31	37.67	36.63	36.89	110,137	+0.50(+1.38%)
Jun 11, 2008	37.04	37.13	36.38	36.38	145,451	-0.57(-1.55%)
Jun 10, 2008	37.19	37.74	36.62	36.96	161,987	+0.02(+0.06%)
Jun 09, 2008	38.02	38.33	36.76	36.93	263,517	-1.05(-2.77%)
Jun 06, 2008	38.98	39.04	37.75	37.99	182,374	-1.10(-2.80%)
Jun 05, 2008	39.08	39.64	38.86	39.08	119,761	+0.16(+0.41%)
Jun 04, 2008	39.19	39.37	38.77	38.93	260,528	-0.42(-1.07%)
Jun 03, 2008	39.53	39.65	39.17	39.35	53,201	-0.07(-0.17%)
Jun 02, 2008	40.00	40.12	39.15	39.41	81,957	-0.70(-1.73%)
May 30, 2008	40.12	40.16	39.49	40.11	98,879	-0.01(-0.02%)
May 29, 2008	39.73	40.19	39.58	40.12	108,064	+0.39(+0.99%)
May 28, 2008	40.81	40.81	39.35	39.72	64,224	-0.98(-2.40%)
May 27, 2008	40.16	40.70	39.97	40.70	87,636	+0.46(+1.15%)
May 26, 2008	40.65	40.65	40.11	40.24	32,467	+0.00(+0.00%)
May 23, 2008	40.65	40.65	40.11	40.24	32,467	-0.45(-1.10%)
May 22, 2008	40.23	41.09	40.14	40.69	121,211	+0.29(+0.72%)
May 21, 2008	40.90	41.10	40.17	40.40	131,417	-0.51(-1.25%)
May 20, 2008	41.45	41.67	40.84	40.91	156,260	-0.54(-1.31%)
May 19, 2008	41.74	42.07	41.29	41.45	104,017	+0.02(+0.05%)
May 16, 2008	41.96	42.30	41.35	41.43	151,607	-0.48(-1.13%)
May 15, 2008	41.12	41.94	41.12	41.91	264,699	+0.50(+1.20%)
May 14, 2008	41.38	41.68	41.27	41.41	270,928	+0.03(+0.08%)
May 13, 2008	41.03	41.42	40.82	41.38	248,062	+0.03(+0.08%)
May 12, 2008	40.36	41.56	40.32	41.34	249,689	+0.93(+2.30%)
May 09, 2008	40.66	41.18	40.39	40.41	391,424	-0.34(-0.84%)
May 08, 2008	40.91	41.23	40.65	40.76	208,159	-0.17(-0.40%)
May 07, 2008	41.45	41.56	40.90	40.92	213,485	-0.53(-1.28%)
May 06, 2008	40.97	41.50	40.93	41.45	191,802	+0.37(+0.91%)
May 05, 2008	39.75	41.18	39.75	41.08	305,509	+1.33(+3.34%)
May 02, 2008	40.28	40.59	39.75	39.75	112,200	-0.53(-1.32%)

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.