Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.60	31.61	31.04	31.17	536,025	-0.66(-2.07%)
Jul 30, 2008	30.91	32.12	30.91	31.83	747,328	+1.13(+3.67%)
Jul 29, 2008	30.71	30.77	29.60	30.71	508,061	+0.79(+2.64%)
Jul 28, 2008	29.94	30.01	29.64	29.92	448,753	-0.36(-1.20%)
Jul 25, 2008	30.18	30.77	30.00	30.28	504,393	+0.23(+0.75%)
Jul 24, 2008	30.57	30.71	30.00	30.05	691,469	-0.44(-1.45%)
Jul 23, 2008	30.69	31.02	30.44	30.50	925,689	-0.23(-0.76%)
Jul 22, 2008	29.86	30.87	29.43	30.73	854,079	+0.75(+2.50%)
Jul 21, 2008	30.92	31.37	29.69	29.98	1,187,932	-0.68(-2.23%)
Jul 18, 2008	31.97	32.46	29.97	30.67	3,275,429	-4.40(-12.54%)
Jul 17, 2008	34.03	35.15	33.86	35.06	932,820	+1.18(+3.47%)
Jul 16, 2008	33.15	33.93	32.82	33.89	406,284	+0.78(+2.36%)
Jul 15, 2008	32.82	33.62	32.21	33.11	490,863	-0.15(-0.46%)
Jul 14, 2008	33.73	33.90	32.71	33.26	543,647	-0.10(-0.31%)
Jul 11, 2008	33.03	33.73	32.61	33.36	293,864	-0.05(-0.14%)
Jul 10, 2008	33.09	33.90	33.03	33.41	404,348	+0.33(+1.00%)
Jul 09, 2008	33.46	33.69	32.98	33.08	374,108	-0.38(-1.13%)
Jul 08, 2008	32.67	33.55	32.42	33.46	524,636	+0.59(+1.79%)
Jul 07, 2008	33.39	33.68	32.66	32.87	504,847	-0.28(-0.85%)
Jul 04, 2008	33.44	33.68	32.93	33.15	461,372	+0.00(+0.00%)
Jul 03, 2008	33.44	33.68	32.93	33.15	461,372	-0.26(-0.77%)
Jul 02, 2008	33.91	34.10	33.41	33.41	711,837	-0.52(-1.52%)
Jul 01, 2008	33.38	34.00	32.61	33.93	702,629	+0.14(+0.41%)
Jun 30, 2008	34.15	34.28	33.72	33.79	767,144	-0.33(-0.97%)
Jun 27, 2008	33.37	34.50	33.15	34.12	5,983,525	+0.83(+2.49%)
Jun 26, 2008	33.78	34.09	32.82	33.29	916,830	-0.82(-2.41%)
Jun 25, 2008	33.46	34.21	33.45	34.11	742,790	+0.70(+2.10%)
Jun 24, 2008	33.94	34.09	33.36	33.41	556,101	-0.74(-2.17%)
Jun 23, 2008	34.06	34.44	33.91	34.15	434,943	+0.21(+0.62%)
Jun 20, 2008	34.41	34.60	33.74	33.94	894,649	-0.60(-1.75%)
Jun 19, 2008	34.00	34.74	34.00	34.55	456,535	+0.60(+1.76%)
Jun 18, 2008	34.33	34.33	33.71	33.95	533,480	-0.59(-1.70%)
Jun 17, 2008	34.80	34.93	34.49	34.54	446,686	-0.38(-1.08%)
Jun 16, 2008	34.60	34.97	34.08	34.92	404,513	+0.07(+0.21%)
Jun 13, 2008	34.75	35.20	34.41	34.85	701,719	+0.18(+0.51%)
Jun 12, 2008	34.47	35.39	34.41	34.67	404,705	+0.32(+0.94%)
Jun 11, 2008	35.41	35.72	34.31	34.35	581,336	-1.01(-2.87%)
Jun 10, 2008	35.22	35.82	34.76	35.36	645,027	-0.03(-0.09%)
Jun 09, 2008	36.36	36.36	35.01	35.39	674,803	-0.66(-1.83%)
Jun 06, 2008	37.21	37.21	35.97	36.05	439,967	-1.13(-3.03%)
Jun 05, 2008	36.26	37.18	35.99	37.18	581,411	+1.09(+3.01%)
Jun 04, 2008	35.69	36.63	35.48	36.09	564,214	+0.39(+1.11%)
Jun 03, 2008	35.71	35.92	35.28	35.70	486,261	+0.02(+0.05%)
Jun 02, 2008	36.16	36.26	35.32	35.68	551,248	-0.34(-0.94%)
May 30, 2008	36.25	36.96	34.82	36.02	1,248,772	-0.64(-1.76%)
May 29, 2008	36.44	36.92	36.23	36.67	615,815	+0.35(+0.98%)
May 28, 2008	36.21	36.50	35.88	36.31	455,209	+0.36(+1.01%)
May 27, 2008	35.62	35.95	35.04	35.95	420,775	+0.55(+1.55%)
May 26, 2008	35.59	35.68	34.80	35.40	0	+0.00(+0.00%)
May 23, 2008	35.59	35.68	34.80	35.40	649,859	-0.10(-0.29%)
May 22, 2008	35.14	35.97	35.01	35.51	383,340	+0.30(+0.85%)
May 21, 2008	35.81	36.10	34.91	35.21	458,708	-0.45(-1.27%)
May 20, 2008	35.33	35.98	35.00	35.66	607,974	+0.14(+0.41%)
May 19, 2008	35.90	36.13	35.30	35.51	507,728	-0.51(-1.41%)
May 16, 2008	35.99	36.42	35.24	36.02	446,778	+0.02(+0.07%)
May 15, 2008	35.78	36.14	35.21	36.00	371,187	+0.14(+0.38%)
May 14, 2008	36.14	36.38	35.72	35.86	264,552	-0.22(-0.60%)
May 13, 2008	36.13	36.26	35.75	36.08	220,296	+0.03(+0.09%)
May 12, 2008	35.43	36.13	34.85	36.05	358,916	+0.82(+2.33%)
May 09, 2008	34.64	35.34	34.23	35.22	188,166	+0.15(+0.44%)
May 08, 2008	35.32	35.44	34.56	35.07	412,741	+0.19(+0.55%)
May 07, 2008	35.76	35.86	34.81	34.88	429,584	-0.88(-2.46%)
May 06, 2008	35.44	36.05	35.43	35.76	472,240	+0.19(+0.52%)
May 05, 2008	35.56	35.75	35.06	35.57	375,889	+0.06(+0.16%)
May 02, 2008	36.06	36.39	35.39	35.51	381,657	-0.31(-0.88%)

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.