Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.85	35.95	34.80	34.93	2,861,108	-0.28(-0.78%)
Jul 30, 2008	35.79	36.12	34.72	35.21	2,342,444	-0.65(-1.82%)
Jul 29, 2008	35.86	35.90	34.74	35.86	3,043,928	+1.19(+3.43%)
Jul 28, 2008	35.77	35.92	34.47	34.67	5,063,077	-1.43(-3.96%)
Jul 25, 2008	35.20	36.14	34.81	36.10	4,517,235	+1.30(+3.73%)
Jul 24, 2008	35.69	35.88	34.22	34.80	6,824,765	-1.12(-3.11%)
Jul 23, 2008	37.35	37.42	35.63	35.92	12,040,829	-6.66(-15.64%)
Jul 22, 2008	41.51	42.61	40.78	42.58	3,420,599	+1.33(+3.22%)
Jul 21, 2008	41.23	41.58	40.99	41.25	3,099,611	-0.13(-0.32%)
Jul 18, 2008	40.22	41.53	39.88	41.38	3,271,659	+0.91(+2.26%)
Jul 17, 2008	40.34	41.23	39.87	40.47	3,691,729	-0.77(-1.86%)
Jul 16, 2008	38.99	41.33	38.54	41.24	3,897,718	+2.25(+5.78%)
Jul 15, 2008	39.15	39.72	38.30	38.98	4,569,712	-0.60(-1.52%)
Jul 14, 2008	40.26	40.26	39.16	39.59	2,301,533	-0.02(-0.05%)
Jul 11, 2008	39.66	40.27	39.01	39.61	2,398,823	-0.43(-1.07%)
Jul 10, 2008	40.28	40.65	39.20	40.04	2,579,742	-0.09(-0.22%)
Jul 09, 2008	40.29	41.12	39.63	40.12	3,962,558	-0.25(-0.61%)
Jul 08, 2008	38.69	40.38	38.40	40.37	3,343,796	+1.77(+4.58%)
Jul 07, 2008	38.35	39.30	38.24	38.60	3,597,001	+0.65(+1.70%)
Jul 04, 2008	38.25	38.41	37.52	37.96	2,134,076	+0.00(+0.00%)
Jul 03, 2008	38.25	38.41	37.52	37.96	2,134,076	-0.10(-0.27%)
Jul 02, 2008	39.68	39.68	37.86	38.06	3,746,019	-1.33(-3.39%)
Jul 01, 2008	39.29	39.98	38.06	39.39	4,139,768	-0.36(-0.89%)
Jun 30, 2008	40.09	40.57	39.36	39.75	3,862,987	-0.30(-0.76%)
Jun 27, 2008	40.83	40.97	39.43	40.05	4,832,013	-0.45(-1.11%)
Jun 26, 2008	40.83	41.25	40.44	40.50	2,561,277	-1.09(-2.61%)
Jun 25, 2008	41.33	41.93	40.81	41.59	3,137,710	+0.30(+0.72%)
Jun 24, 2008	41.60	41.79	40.62	41.29	4,811,014	-0.40(-0.96%)
Jun 23, 2008	43.04	43.20	41.65	41.69	2,889,950	-0.99(-2.31%)
Jun 20, 2008	43.98	44.09	42.54	42.67	3,762,757	-1.75(-3.95%)
Jun 19, 2008	42.90	44.64	42.72	44.43	2,980,902	+1.62(+3.79%)
Jun 18, 2008	42.76	43.36	42.51	42.80	2,525,228	-0.33(-0.76%)
Jun 17, 2008	43.07	43.62	43.01	43.13	1,353,142	-0.31(-0.72%)
Jun 16, 2008	42.95	43.80	42.78	43.44	2,089,485	-0.15(-0.35%)
Jun 13, 2008	43.48	43.96	42.77	43.59	1,753,147	+0.64(+1.48%)
Jun 12, 2008	43.15	43.80	42.46	42.96	1,971,358	+0.33(+0.76%)
Jun 11, 2008	44.33	44.37	42.53	42.63	3,197,623	-2.00(-4.48%)
Jun 10, 2008	44.40	45.04	43.91	44.63	1,983,333	+0.20(+0.44%)
Jun 09, 2008	44.23	44.82	43.64	44.44	2,334,743	+0.17(+0.39%)
Jun 06, 2008	45.95	46.28	44.25	44.26	2,424,806	-2.16(-4.65%)
Jun 05, 2008	45.70	46.43	45.30	46.42	1,320,576	+0.39(+0.85%)
Jun 04, 2008	44.97	46.47	44.97	46.03	1,517,637	+0.54(+1.20%)
Jun 03, 2008	46.26	46.67	45.14	45.49	2,110,071	-0.33(-0.71%)
Jun 02, 2008	46.75	47.02	45.66	45.81	2,162,825	-0.94(-2.00%)
May 30, 2008	47.31	47.62	46.73	46.75	4,409,523	-0.17(-0.36%)
May 29, 2008	46.23	47.32	45.78	46.91	1,682,183	+0.86(+1.86%)
May 28, 2008	46.21	46.22	45.57	46.06	2,396,513	+0.19(+0.41%)
May 27, 2008	45.30	45.91	44.89	45.87	2,509,040	+0.66(+1.46%)
May 26, 2008	45.94	46.36	44.96	45.21	2,472,076	+0.00(+0.00%)
May 23, 2008	45.94	46.36	44.96	45.21	2,472,076	-1.24(-2.67%)
May 22, 2008	46.09	46.83	45.84	46.45	1,660,243	+0.38(+0.82%)
May 21, 2008	47.23	47.69	45.90	46.07	1,941,266	-0.91(-1.93%)
May 20, 2008	47.23	48.02	46.74	46.98	1,340,796	-0.54(-1.14%)
May 19, 2008	46.92	48.81	46.85	47.52	2,694,376	+1.03(+2.21%)
May 16, 2008	47.64	47.64	46.14	46.49	2,938,884	-0.96(-2.02%)
May 15, 2008	47.37	47.70	46.85	47.45	1,984,822	-0.16(-0.34%)
May 14, 2008	47.26	48.27	46.96	47.61	1,771,925	+0.44(+0.94%)
May 13, 2008	47.11	47.17	46.49	47.17	1,750,671	+0.12(+0.25%)
May 12, 2008	46.33	47.09	45.88	47.05	2,097,780	+0.72(+1.56%)
May 09, 2008	46.09	46.60	45.86	46.33	1,618,811	-0.30(-0.65%)
May 08, 2008	46.65	46.97	45.97	46.63	1,991,055	+0.40(+0.86%)
May 07, 2008	48.57	48.73	46.19	46.23	3,468,847	-2.52(-5.17%)
May 06, 2008	48.01	48.82	47.15	48.75	1,987,223	+1.10(+2.31%)
May 05, 2008	47.47	48.02	46.99	47.65	1,637,021	+0.21(+0.44%)
May 02, 2008	47.94	48.53	46.99	47.44	2,638,292	-0.11(-0.23%)

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.