Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.39	36.58	35.15	36.07	1,966,589	+0.15(+0.42%)
Jul 30, 2008	36.25	36.54	34.77	35.92	2,800,095	+0.31(+0.87%)
Jul 29, 2008	35.61	35.91	33.44	35.61	3,744,750	+1.72(+5.08%)
Jul 28, 2008	34.30	35.06	33.73	33.89	2,328,242	-0.65(-1.88%)
Jul 25, 2008	34.12	34.97	33.64	34.54	2,096,578	+0.79(+2.34%)
Jul 24, 2008	36.12	36.38	33.31	33.75	2,827,742	-2.43(-6.72%)
Jul 23, 2008	35.76	36.59	35.15	36.18	2,797,416	+0.39(+1.09%)
Jul 22, 2008	34.73	35.97	34.29	35.79	2,604,027	+0.71(+2.02%)
Jul 21, 2008	34.93	35.52	34.59	35.08	1,769,213	-0.11(-0.31%)
Jul 18, 2008	34.86	35.40	34.55	35.19	2,888,773	+0.29(+0.83%)
Jul 17, 2008	34.26	35.06	33.37	34.90	4,374,391	+0.95(+2.80%)
Jul 16, 2008	31.53	34.16	31.04	33.95	4,356,501	+2.50(+7.95%)
Jul 15, 2008	30.81	32.64	30.36	31.45	2,980,375	+0.31(+1.00%)
Jul 14, 2008	32.56	32.83	31.00	31.14	2,741,567	-0.96(-2.99%)
Jul 11, 2008	31.30	33.15	30.61	32.10	2,715,534	+0.73(+2.33%)
Jul 10, 2008	30.28	31.89	30.28	31.37	2,563,421	+0.88(+2.89%)
Jul 09, 2008	32.80	32.98	30.12	30.49	3,406,596	-2.31(-7.04%)
Jul 08, 2008	31.12	33.45	30.90	32.80	4,306,940	+1.81(+5.84%)
Jul 07, 2008	31.74	31.94	30.80	30.99	1,983,314	-0.50(-1.59%)
Jul 04, 2008	32.01	32.21	31.36	31.49	1,058,068	+0.00(+0.00%)
Jul 03, 2008	32.01	32.21	31.36	31.49	1,058,068	-0.31(-0.97%)
Jul 02, 2008	31.98	32.48	31.65	31.80	2,070,842	-0.12(-0.38%)
Jul 01, 2008	31.55	32.03	31.25	31.92	3,004,596	+0.11(+0.35%)
Jun 30, 2008	31.28	32.38	31.14	31.81	1,942,590	+0.29(+0.92%)
Jun 27, 2008	31.87	32.27	31.41	31.52	2,410,522	-0.25(-0.79%)
Jun 26, 2008	32.40	32.97	31.71	31.77	2,299,810	-0.91(-2.78%)
Jun 25, 2008	32.55	33.55	32.31	32.68	2,036,936	+0.45(+1.40%)
Jun 24, 2008	32.00	32.76	31.76	32.23	2,106,717	+0.10(+0.31%)
Jun 23, 2008	32.80	33.23	32.05	32.13	1,768,104	-0.59(-1.80%)
Jun 20, 2008	33.46	33.53	32.43	32.72	2,869,073	-0.70(-2.09%)
Jun 19, 2008	32.62	33.56	32.31	33.42	1,626,996	+0.93(+2.86%)
Jun 18, 2008	32.64	33.04	32.20	32.49	1,558,329	-0.57(-1.72%)
Jun 17, 2008	34.80	34.80	33.03	33.06	1,565,157	-1.43(-4.15%)
Jun 16, 2008	34.00	34.64	33.63	34.49	1,470,262	+0.13(+0.38%)
Jun 13, 2008	33.80	34.36	33.21	34.36	952,644	+0.88(+2.63%)
Jun 12, 2008	32.90	33.87	32.90	33.48	1,335,891	+0.65(+1.98%)
Jun 11, 2008	33.30	33.54	32.79	32.83	1,422,140	-0.60(-1.79%)
Jun 10, 2008	33.09	33.72	32.39	33.43	1,674,952	+0.42(+1.27%)
Jun 09, 2008	33.96	34.25	32.94	33.01	1,327,364	-0.75(-2.22%)
Jun 06, 2008	34.29	34.93	33.61	33.76	1,799,688	-1.39(-3.95%)
Jun 05, 2008	34.30	35.23	34.03	35.15	1,242,248	+1.00(+2.93%)
Jun 04, 2008	34.00	34.51	33.83	34.15	1,828,218	-0.08(-0.23%)
Jun 03, 2008	34.36	34.53	33.67	34.23	2,011,111	+0.23(+0.68%)
Jun 02, 2008	34.19	34.19	33.61	34.00	1,424,885	-0.26(-0.76%)
May 30, 2008	34.57	34.57	33.97	34.26	1,685,874	-0.33(-0.95%)
May 29, 2008	34.24	34.62	34.08	34.59	1,355,202	+0.13(+0.38%)
May 28, 2008	34.21	34.62	33.92	34.46	1,455,507	+0.21(+0.61%)
May 27, 2008	33.57	34.46	33.53	34.25	939,926	+0.50(+1.48%)
May 26, 2008	33.41	33.91	33.24	33.75	0	+0.00(+0.00%)
May 23, 2008	33.41	33.91	33.24	33.75	1,059,286	+0.25(+0.75%)
May 22, 2008	33.62	33.86	33.26	33.50	1,549,149	-0.03(-0.09%)
May 21, 2008	34.42	34.85	33.46	33.53	2,110,257	-0.99(-2.87%)
May 20, 2008	35.31	35.37	34.35	34.52	1,666,375	-0.82(-2.32%)
May 19, 2008	34.64	35.85	34.64	35.34	1,324,502	+0.64(+1.84%)
May 16, 2008	34.18	34.93	34.05	34.70	1,504,508	-1.07(-2.99%)
May 15, 2008	35.18	35.81	34.79	35.77	1,240,325	+0.54(+1.53%)
May 14, 2008	35.43	35.50	35.03	35.23	1,365,210	+0.12(+0.34%)
May 13, 2008	35.30	35.40	34.75	35.11	1,184,172	-0.12(-0.34%)
May 12, 2008	34.57	35.32	34.46	35.23	1,824,952	+0.75(+2.18%)
May 09, 2008	34.12	34.88	33.76	34.48	674,944	+0.04(+0.12%)
May 08, 2008	34.28	34.77	34.01	34.44	1,189,086	+0.12(+0.35%)
May 07, 2008	35.70	35.70	34.15	34.32	1,903,861	-1.31(-3.68%)
May 06, 2008	35.28	35.63	34.86	35.63	2,493,028	+0.08(+0.23%)
May 05, 2008	35.41	35.80	35.10	35.55	8,215,795	-0.15(-0.42%)
May 02, 2008	36.01	36.49	35.50	35.70	1,874,171	-0.10(-0.28%)

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.