Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	32.85	33.94	32.71	33.28	63,147	-0.26(-0.76%)
Jul 30, 2008	33.43	33.92	32.79	33.53	76,297	+0.34(+1.04%)
Jul 29, 2008	33.19	33.59	31.70	33.19	76,356	+1.11(+3.47%)
Jul 28, 2008	32.79	32.79	32.05	32.08	75,834	-0.94(-2.84%)
Jul 25, 2008	31.70	33.36	31.54	33.01	71,366	+1.56(+4.95%)
Jul 24, 2008	32.10	32.19	31.18	31.46	82,006	-0.43(-1.36%)
Jul 23, 2008	32.66	32.88	31.55	31.89	56,692	-0.88(-2.70%)
Jul 22, 2008	30.78	32.84	30.72	32.77	90,597	+1.63(+5.22%)
Jul 21, 2008	31.04	31.24	30.35	31.15	114,857	+0.34(+1.12%)
Jul 18, 2008	31.80	31.80	30.54	30.80	93,030	-1.03(-3.22%)
Jul 17, 2008	31.57	32.19	31.55	31.83	111,883	+0.25(+0.78%)
Jul 16, 2008	31.32	31.87	31.32	31.58	77,730	+0.09(+0.28%)
Jul 15, 2008	30.94	31.89	30.94	31.49	61,364	+0.09(+0.28%)
Jul 14, 2008	33.00	33.00	30.62	31.40	101,779	-1.35(-4.13%)
Jul 11, 2008	31.93	32.94	31.37	32.76	104,720	+0.50(+1.54%)
Jul 10, 2008	31.43	32.72	31.31	32.26	85,932	+0.73(+2.30%)
Jul 09, 2008	33.03	33.03	31.50	31.54	43,251	-1.55(-4.68%)
Jul 08, 2008	31.85	33.12	31.55	33.08	90,068	+1.15(+3.60%)
Jul 07, 2008	32.52	32.52	31.56	31.93	58,868	-0.10(-0.30%)
Jul 04, 2008	32.26	32.60	31.77	32.03	38,784	+0.00(+0.00%)
Jul 03, 2008	32.26	32.60	31.77	32.03	38,784	-0.09(-0.28%)
Jul 02, 2008	32.58	33.15	31.76	32.12	83,285	-0.55(-1.68%)
Jul 01, 2008	31.57	32.89	31.35	32.67	144,312	+0.70(+2.19%)
Jun 30, 2008	33.48	33.69	31.96	31.97	120,922	-1.78(-5.27%)
Jun 27, 2008	34.05	34.20	33.34	33.75	259,272	-0.57(-1.65%)
Jun 26, 2008	34.74	34.83	34.04	34.31	84,295	-0.75(-2.14%)
Jun 25, 2008	34.96	35.75	34.67	35.06	107,031	+0.13(+0.38%)
Jun 24, 2008	35.30	36.02	34.68	34.93	99,262	-0.75(-2.11%)
Jun 23, 2008	36.53	36.80	35.36	35.68	86,197	-0.70(-1.92%)
Jun 20, 2008	37.44	37.83	35.34	36.38	159,135	-1.21(-3.22%)
Jun 19, 2008	36.69	38.04	36.52	37.59	165,856	+0.97(+2.66%)
Jun 18, 2008	36.48	37.14	36.04	36.62	281,209	+0.49(+1.35%)
Jun 17, 2008	35.70	36.62	34.86	36.13	109,007	+0.56(+1.57%)
Jun 16, 2008	36.26	36.26	35.49	35.58	96,432	-0.68(-1.88%)
Jun 13, 2008	35.86	37.14	35.71	36.26	127,913	+0.71(+1.99%)
Jun 12, 2008	35.90	36.73	35.30	35.55	76,814	-0.11(-0.30%)
Jun 11, 2008	34.96	36.59	34.96	35.66	138,367	+0.88(+2.54%)
Jun 10, 2008	34.55	35.17	34.10	34.77	169,648	+0.69(+2.02%)
Jun 09, 2008	34.61	34.64	33.74	34.08	122,572	-0.22(-0.64%)
Jun 06, 2008	34.32	35.24	34.14	34.30	169,802	-0.46(-1.32%)
Jun 05, 2008	31.22	37.11	31.22	34.76	437,975	+4.03(+13.12%)
Jun 04, 2008	30.51	30.86	29.98	30.73	79,225	+0.82(+2.75%)
Jun 03, 2008	30.00	30.41	29.89	29.91	156,763	-0.10(-0.32%)
Jun 02, 2008	30.75	30.84	29.39	30.01	104,468	-0.83(-2.70%)
May 30, 2008	30.95	31.31	30.67	30.84	102,434	-0.06(-0.20%)
May 29, 2008	30.43	31.60	30.43	30.90	101,333	+0.41(+1.33%)
May 28, 2008	30.91	31.00	30.31	30.49	86,137	-0.34(-1.12%)
May 27, 2008	30.88	31.01	30.21	30.84	99,773	+0.04(+0.14%)
May 26, 2008	31.31	31.34	30.58	30.79	108,384	+0.00(+0.00%)
May 23, 2008	31.31	31.34	30.58	30.79	108,384	-0.73(-2.33%)
May 22, 2008	30.51	31.62	30.22	31.53	88,625	+1.03(+3.39%)
May 21, 2008	30.97	31.72	30.39	30.49	142,610	-0.39(-1.26%)
May 20, 2008	30.42	31.24	30.32	30.88	104,257	+0.53(+1.75%)
May 19, 2008	30.27	31.54	30.27	30.35	112,864	+0.01(+0.03%)
May 16, 2008	30.61	30.61	28.81	30.34	152,503	-0.07(-0.23%)
May 15, 2008	30.22	30.67	29.76	30.41	200,123	+0.17(+0.56%)
May 14, 2008	30.36	31.53	30.23	30.24	103,261	-0.04(-0.15%)
May 13, 2008	30.17	30.73	29.93	30.29	101,344	+0.22(+0.74%)
May 12, 2008	28.88	30.20	28.78	30.07	118,180	+1.28(+4.46%)
May 09, 2008	28.25	28.92	27.71	28.79	82,291	+0.27(+0.96%)
May 08, 2008	28.58	28.96	28.03	28.51	161,097	+0.03(+0.09%)
May 07, 2008	29.85	30.38	28.35	28.48	152,971	-1.26(-4.25%)
May 06, 2008	29.86	29.95	28.92	29.75	197,001	-0.26(-0.85%)
May 05, 2008	30.53	31.07	29.97	30.01	94,261	-0.70(-2.28%)
May 02, 2008	31.39	31.91	30.69	30.70	100,728	-0.51(-1.64%)

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.