Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.54	34.04	33.47	33.47	313,272	-0.35(-1.02%)
Jul 30, 2008	33.97	34.43	33.43	33.81	184,954	-0.15(-0.43%)
Jul 29, 2008	33.96	34.28	33.17	33.96	216,291	+0.18(+0.54%)
Jul 28, 2008	33.85	34.16	33.59	33.78	176,979	-0.07(-0.21%)
Jul 25, 2008	34.13	34.16	33.66	33.85	224,462	-0.24(-0.69%)
Jul 24, 2008	35.04	35.32	34.00	34.09	194,508	-1.01(-2.88%)
Jul 23, 2008	34.52	35.63	34.04	35.10	288,839	+0.53(+1.53%)
Jul 22, 2008	32.90	34.66	32.90	34.57	197,418	+1.40(+4.22%)
Jul 21, 2008	33.63	33.70	33.01	33.17	202,367	-0.45(-1.33%)
Jul 18, 2008	33.63	33.75	33.19	33.61	270,116	-0.04(-0.11%)
Jul 17, 2008	33.20	33.80	32.65	33.65	367,256	+0.45(+1.37%)
Jul 16, 2008	32.78	33.39	32.26	33.19	401,051	+0.45(+1.39%)
Jul 15, 2008	32.47	33.11	32.25	32.74	358,839	-0.20(-0.61%)
Jul 14, 2008	33.20	33.39	32.45	32.94	410,205	-0.23(-0.69%)
Jul 11, 2008	32.63	33.37	32.63	33.17	465,116	+0.17(+0.52%)
Jul 10, 2008	33.98	34.25	32.64	32.99	706,255	-1.63(-4.70%)
Jul 09, 2008	33.17	35.30	33.08	34.62	895,123	-1.19(-3.33%)
Jul 08, 2008	35.71	36.27	35.45	35.81	393,267	+0.24(+0.66%)
Jul 07, 2008	36.06	36.06	35.09	35.58	160,021	-0.24(-0.66%)
Jul 04, 2008	36.00	36.08	35.56	35.81	261,697	+0.00(+0.00%)
Jul 03, 2008	36.00	36.08	35.56	35.81	261,697	-0.12(-0.33%)
Jul 02, 2008	35.61	36.00	35.08	35.93	316,190	+0.26(+0.74%)
Jul 01, 2008	35.34	35.72	34.62	35.67	419,027	+0.16(+0.46%)
Jun 30, 2008	36.34	36.34	35.50	35.51	296,187	-0.84(-2.30%)
Jun 27, 2008	36.68	36.91	36.08	36.34	371,808	-0.44(-1.19%)
Jun 26, 2008	37.68	37.80	36.67	36.78	327,007	-0.96(-2.53%)
Jun 25, 2008	37.78	38.43	37.56	37.73	389,649	-0.24(-0.62%)
Jun 24, 2008	39.04	39.41	37.96	37.97	350,111	-1.40(-3.56%)
Jun 23, 2008	39.68	39.95	39.37	39.37	286,611	-0.21(-0.53%)
Jun 20, 2008	40.05	40.54	39.58	39.58	426,165	-0.53(-1.32%)
Jun 19, 2008	39.91	40.29	39.14	40.11	277,517	+0.15(+0.39%)
Jun 18, 2008	40.41	40.48	39.88	39.95	384,944	-0.55(-1.37%)
Jun 17, 2008	40.64	40.68	40.22	40.51	176,604	-0.08(-0.20%)
Jun 16, 2008	39.91	40.68	39.65	40.59	208,413	+0.70(+1.76%)
Jun 13, 2008	39.75	39.95	39.46	39.89	174,861	+0.54(+1.36%)
Jun 12, 2008	39.23	39.86	39.19	39.35	217,351	+0.40(+1.03%)
Jun 11, 2008	38.69	39.25	38.69	38.95	399,989	+0.16(+0.42%)
Jun 10, 2008	38.85	39.23	38.65	38.79	504,388	-0.47(-1.20%)
Jun 09, 2008	39.41	39.55	38.76	39.26	195,971	-0.17(-0.44%)
Jun 06, 2008	39.71	39.85	39.32	39.44	153,594	-0.49(-1.23%)
Jun 05, 2008	39.31	39.93	39.07	39.93	197,565	+0.57(+1.46%)
Jun 04, 2008	39.11	39.55	38.98	39.35	211,705	+0.18(+0.46%)
Jun 03, 2008	39.42	39.73	39.11	39.17	208,754	-0.22(-0.55%)
Jun 02, 2008	40.34	40.71	39.13	39.39	186,187	-0.98(-2.43%)
May 30, 2008	40.42	40.70	39.73	40.37	307,576	-0.05(-0.14%)
May 29, 2008	40.24	40.47	39.53	40.43	205,514	+0.78(+1.97%)
May 28, 2008	39.70	40.11	39.09	39.64	169,249	-0.03(-0.07%)
May 27, 2008	39.63	40.24	39.36	39.67	161,997	+0.17(+0.44%)
May 26, 2008	39.94	40.10	39.42	39.50	111,153	+0.00(+0.00%)
May 23, 2008	39.94	40.10	39.42	39.50	111,153	-0.49(-1.23%)
May 22, 2008	39.55	40.18	39.53	39.99	246,417	+0.40(+1.01%)
May 21, 2008	40.42	40.45	39.44	39.59	230,248	-0.71(-1.76%)
May 20, 2008	39.92	40.59	39.92	40.30	327,293	+0.38(+0.96%)
May 19, 2008	39.74	40.16	39.74	39.92	170,795	+0.27(+0.69%)
May 16, 2008	39.81	39.82	39.40	39.64	102,600	+0.01(+0.02%)
May 15, 2008	39.55	39.75	39.37	39.64	254,787	+0.03(+0.07%)
May 14, 2008	40.14	40.31	39.44	39.61	228,336	-0.39(-0.98%)
May 13, 2008	39.54	40.19	39.34	40.00	233,734	+0.39(+0.99%)
May 12, 2008	38.63	39.63	38.56	39.61	275,221	+1.04(+2.69%)
May 09, 2008	38.48	38.61	38.33	38.57	208,628	-0.12(-0.31%)
May 08, 2008	38.53	38.69	38.17	38.69	220,025	+0.25(+0.66%)
May 07, 2008	38.39	38.80	38.13	38.43	190,622	+0.03(+0.07%)
May 06, 2008	38.43	38.68	38.23	38.41	188,710	-0.15(-0.38%)
May 05, 2008	38.13	38.63	37.73	38.55	170,359	+0.25(+0.67%)
May 02, 2008	39.14	39.14	37.86	38.30	179,457	-0.73(-1.86%)

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.