Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.89	34.43	33.38	34.02	316,196	+0.06(+0.17%)
Jul 30, 2008	31.17	33.99	30.85	33.97	594,480	+2.33(+7.37%)
Jul 29, 2008	31.64	32.25	31.26	31.64	406,423	-0.49(-1.52%)
Jul 28, 2008	33.16	33.23	31.78	32.12	203,939	-0.33(-1.01%)
Jul 25, 2008	32.59	33.57	32.04	32.45	260,934	+0.00(+0.00%)
Jul 24, 2008	34.40	34.40	30.83	32.45	702,465	-1.28(-3.79%)
Jul 23, 2008	33.73	34.02	32.65	33.73	656,802	+0.18(+0.53%)
Jul 22, 2008	36.31	36.66	33.37	33.55	677,018	-2.92(-8.01%)
Jul 21, 2008	36.03	37.17	36.03	36.48	343,134	+0.64(+1.78%)
Jul 18, 2008	35.10	36.19	34.42	35.84	270,715	+1.02(+2.94%)
Jul 17, 2008	35.72	36.19	34.55	34.81	427,843	-0.28(-0.80%)
Jul 16, 2008	34.78	35.52	33.98	35.09	282,274	+0.24(+0.70%)
Jul 15, 2008	34.68	35.38	33.61	34.85	320,094	+0.36(+1.04%)
Jul 14, 2008	34.45	35.52	34.02	34.49	258,704	+0.08(+0.25%)
Jul 11, 2008	34.22	35.66	33.30	34.41	281,151	-0.29(-0.84%)
Jul 10, 2008	34.10	34.88	33.28	34.70	281,761	+0.51(+1.48%)
Jul 09, 2008	34.08	35.09	34.08	34.19	256,985	+0.26(+0.78%)
Jul 08, 2008	33.37	33.93	32.00	33.93	498,715	+0.24(+0.73%)
Jul 07, 2008	33.92	35.63	33.06	33.69	394,560	-0.21(-0.61%)
Jul 04, 2008	34.04	34.31	32.21	33.89	362,263	+0.00(+0.00%)
Jul 03, 2008	34.04	34.31	32.21	33.89	362,263	+0.01(+0.03%)
Jul 02, 2008	37.27	37.60	33.55	33.88	540,304	-3.71(-9.87%)
Jul 01, 2008	37.37	37.60	35.95	37.60	444,436	-0.65(-1.70%)
Jun 30, 2008	38.34	39.15	37.83	38.24	348,987	+0.51(+1.34%)
Jun 27, 2008	36.34	37.96	35.43	37.74	549,460	+1.49(+4.10%)
Jun 26, 2008	36.94	37.87	35.55	36.25	350,416	-0.84(-2.26%)
Jun 25, 2008	38.21	38.25	36.10	37.09	316,134	-0.87(-2.30%)
Jun 24, 2008	39.47	39.53	37.60	37.96	343,975	-1.45(-3.67%)
Jun 23, 2008	39.04	39.97	38.81	39.41	409,837	+0.85(+2.19%)
Jun 20, 2008	39.10	40.13	38.01	38.56	520,325	-1.10(-2.77%)
Jun 19, 2008	38.68	40.30	38.68	39.66	382,974	+0.99(+2.55%)
Jun 18, 2008	38.76	40.54	38.39	38.68	859,206	+0.58(+1.53%)
Jun 17, 2008	37.69	39.06	36.82	38.09	821,361	+1.20(+3.26%)
Jun 16, 2008	35.48	37.33	35.41	36.89	403,660	+1.25(+3.51%)
Jun 13, 2008	33.84	36.09	33.73	35.64	547,917	+1.39(+4.06%)
Jun 12, 2008	35.62	35.72	33.53	34.25	1,019,438	-2.06(-5.67%)
Jun 11, 2008	37.88	37.90	35.80	36.31	492,663	-1.67(-4.40%)
Jun 10, 2008	38.53	39.88	37.35	37.98	438,639	-1.92(-4.81%)
Jun 09, 2008	41.65	41.65	39.00	39.90	558,001	-1.62(-3.89%)
Jun 06, 2008	39.36	41.58	39.23	41.51	535,037	+2.38(+6.08%)
Jun 05, 2008	38.14	39.90	37.94	39.14	384,451	+1.01(+2.64%)
Jun 04, 2008	37.90	38.53	37.52	38.13	307,068	-0.35(-0.90%)
Jun 03, 2008	39.74	40.83	38.15	38.48	374,054	-1.30(-3.26%)
Jun 02, 2008	39.24	40.72	39.24	39.78	353,196	+0.54(+1.37%)
May 30, 2008	39.90	39.90	38.72	39.24	171,334	-0.01(-0.02%)
May 29, 2008	38.85	39.85	38.72	39.25	313,721	+0.30(+0.77%)
May 28, 2008	37.68	39.25	37.55	38.95	256,436	+1.37(+3.65%)
May 27, 2008	37.28	37.60	37.05	37.58	171,412	+0.53(+1.42%)
May 26, 2008	37.30	37.31	36.02	37.05	0	+0.00(+0.00%)
May 23, 2008	37.30	37.31	36.02	37.05	208,266	+0.35(+0.95%)
May 22, 2008	37.01	37.30	36.10	36.70	288,879	-0.27(-0.74%)
May 21, 2008	38.96	39.18	36.87	36.97	380,570	-1.85(-4.77%)
May 20, 2008	38.53	39.29	38.03	38.83	486,806	-0.07(-0.17%)
May 19, 2008	40.04	40.51	38.46	38.89	774,720	-1.25(-3.11%)
May 16, 2008	39.99	41.76	39.63	40.14	1,272,019	+0.50(+1.26%)
May 15, 2008	35.72	40.18	35.72	39.64	1,414,430	+2.99(+8.15%)
May 14, 2008	36.19	37.44	35.57	36.66	722,786	+0.58(+1.62%)
May 13, 2008	36.88	37.59	35.63	36.07	469,886	-0.69(-1.87%)
May 12, 2008	35.97	36.90	35.97	36.76	132,283	+0.70(+1.93%)
May 09, 2008	36.00	36.22	35.45	36.06	71,034	+0.00(+0.00%)
May 08, 2008	36.08	36.63	35.42	36.06	181,784	+0.06(+0.16%)
May 07, 2008	36.64	36.68	35.52	36.01	176,225	-0.18(-0.49%)
May 06, 2008	37.75	38.05	35.18	36.19	648,099	-1.19(-3.19%)
May 05, 2008	36.33	37.60	36.31	37.38	373,602	+1.05(+2.90%)
May 02, 2008	35.03	36.64	34.85	36.33	334,631	+1.43(+4.09%)

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.