Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.12	31.58	30.99	31.15	5,936,111	-0.24(-0.76%)
Jul 30, 2008	30.91	31.94	30.77	31.39	6,092,323	+0.82(+2.68%)
Jul 29, 2008	29.80	30.63	29.56	30.57	7,925,339	+0.85(+2.85%)
Jul 28, 2008	29.83	30.45	29.65	29.72	5,710,687	-0.16(-0.54%)
Jul 25, 2008	30.57	30.76	29.66	29.88	5,505,713	-0.39(-1.28%)
Jul 24, 2008	32.23	32.37	30.17	30.27	7,360,579	-1.92(-5.96%)
Jul 23, 2008	31.22	32.72	31.07	32.19	10,269,479	+0.66(+2.10%)
Jul 22, 2008	30.35	31.76	29.65	31.53	7,754,600	+1.12(+3.67%)
Jul 21, 2008	30.71	31.03	30.23	30.41	5,190,401	-0.61(-1.98%)
Jul 18, 2008	30.49	31.19	29.32	31.03	7,235,917	+0.50(+1.64%)
Jul 17, 2008	31.43	31.77	29.73	30.52	10,031,470	-0.32(-1.05%)
Jul 16, 2008	29.51	30.96	29.13	30.85	8,116,685	+1.56(+5.33%)
Jul 15, 2008	29.71	30.67	29.27	29.29	7,750,070	-0.70(-2.33%)
Jul 14, 2008	31.46	31.71	29.84	29.99	7,176,218	-1.16(-3.72%)
Jul 11, 2008	30.64	31.54	30.30	31.15	7,233,723	+0.23(+0.73%)
Jul 10, 2008	30.74	31.51	30.65	30.92	6,672,561	+0.21(+0.69%)
Jul 09, 2008	31.47	31.60	30.67	30.71	6,511,237	-0.78(-2.49%)
Jul 08, 2008	30.51	31.76	30.19	31.49	7,011,964	+0.94(+3.07%)
Jul 07, 2008	31.41	31.78	30.36	30.55	7,225,483	-0.75(-2.39%)
Jul 04, 2008	31.32	31.62	31.21	31.30	3,602,639	+0.00(+0.00%)
Jul 03, 2008	31.32	31.62	31.21	31.30	3,602,639	+0.18(+0.59%)
Jul 02, 2008	31.54	31.72	31.07	31.12	9,823,496	-0.25(-0.81%)
Jul 01, 2008	30.50	31.46	30.45	31.37	6,478,395	+0.73(+2.40%)
Jun 30, 2008	31.25	31.38	30.56	30.64	9,824,939	-0.64(-2.03%)
Jun 27, 2008	31.24	31.58	31.07	31.27	7,032,145	+0.13(+0.43%)
Jun 26, 2008	31.38	31.79	31.13	31.14	6,306,344	-0.61(-1.91%)
Jun 25, 2008	32.32	32.32	31.65	31.75	5,657,036	+0.02(+0.07%)
Jun 24, 2008	31.65	32.10	31.39	31.72	6,071,945	+0.07(+0.22%)
Jun 23, 2008	32.42	32.54	31.60	31.65	5,819,034	-0.56(-1.73%)
Jun 20, 2008	32.68	32.68	32.07	32.21	9,715,919	-0.56(-1.70%)
Jun 19, 2008	33.02	33.21	32.52	32.77	5,479,416	-0.20(-0.60%)
Jun 18, 2008	33.15	33.56	32.75	32.97	3,872,280	-0.39(-1.16%)
Jun 17, 2008	34.16	34.36	33.35	33.35	3,665,780	-0.67(-1.97%)
Jun 16, 2008	33.52	34.38	33.21	34.03	3,128,726	+0.25(+0.75%)
Jun 13, 2008	34.36	34.36	33.27	33.77	4,290,264	+0.02(+0.06%)
Jun 12, 2008	33.23	34.08	33.17	33.75	4,105,098	+0.82(+2.49%)
Jun 11, 2008	34.19	34.19	32.86	32.93	4,465,627	-1.26(-3.68%)
Jun 10, 2008	34.34	34.45	33.46	34.19	6,015,005	+0.45(+1.34%)
Jun 09, 2008	33.50	34.15	33.50	33.74	3,969,652	+0.38(+1.14%)
Jun 06, 2008	35.09	35.09	33.28	33.35	5,209,031	-2.11(-5.95%)
Jun 05, 2008	34.91	35.54	34.73	35.47	2,800,170	+0.71(+2.05%)
Jun 04, 2008	34.57	35.23	34.57	34.75	2,450,891	-0.05(-0.14%)
Jun 03, 2008	35.04	35.19	34.56	34.80	3,287,274	+0.01(+0.04%)
Jun 02, 2008	34.96	35.17	34.47	34.79	3,057,771	-0.37(-1.06%)
May 30, 2008	35.04	35.30	34.70	35.16	4,498,090	+0.04(+0.10%)
May 29, 2008	34.14	35.17	34.12	35.13	4,478,507	+0.85(+2.49%)
May 28, 2008	34.93	34.99	33.96	34.27	3,646,467	-0.52(-1.48%)
May 27, 2008	34.18	34.95	34.16	34.79	2,773,433	+0.68(+2.01%)
May 26, 2008	34.59	34.70	34.10	34.10	0	+0.00(+0.00%)
May 23, 2008	34.59	34.70	34.10	34.10	3,836,596	-0.59(-1.69%)
May 22, 2008	34.71	35.06	34.23	34.69	4,846,591	-0.02(-0.06%)
May 21, 2008	35.12	35.45	34.69	34.71	3,940,437	-0.47(-1.34%)
May 20, 2008	35.56	35.70	35.18	35.18	4,640,544	-0.59(-1.64%)
May 19, 2008	35.75	36.11	35.68	35.77	3,128,386	-0.11(-0.30%)
May 16, 2008	36.59	36.59	35.73	35.87	3,055,399	-0.58(-1.59%)
May 15, 2008	35.99	36.50	35.66	36.45	3,306,681	+0.32(+0.88%)
May 14, 2008	35.64	36.35	35.55	36.14	3,572,790	+0.59(+1.65%)
May 13, 2008	36.39	36.41	35.41	35.55	4,610,498	-0.61(-1.68%)
May 12, 2008	35.44	36.17	35.40	36.16	3,502,348	+0.73(+2.07%)
May 09, 2008	35.18	36.02	34.89	35.42	2,862,293	-0.05(-0.14%)
May 08, 2008	35.72	35.85	35.00	35.47	4,722,207	-0.18(-0.51%)
May 07, 2008	36.25	36.52	35.54	35.66	5,956,163	-0.64(-1.77%)
May 06, 2008	36.18	36.40	35.78	36.30	3,066,789	-0.23(-0.64%)
May 05, 2008	36.51	36.69	36.14	36.53	3,112,342	-0.22(-0.60%)
May 02, 2008	36.93	37.27	36.39	36.75	2,893,131	-0.06(-0.17%)

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.