Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.89	32.27	31.57	31.74	696,617	-0.43(-1.34%)
Jul 30, 2008	32.11	32.21	31.67	32.17	219,059	+0.35(+1.11%)
Jul 29, 2008	31.82	31.93	31.49	31.82	156,867	+0.40(+1.26%)
Jul 28, 2008	31.60	31.73	31.08	31.42	147,557	-0.34(-1.08%)
Jul 25, 2008	31.25	31.91	31.25	31.77	271,935	+0.42(+1.35%)
Jul 24, 2008	32.05	32.05	31.17	31.34	256,375	-0.53(-1.66%)
Jul 23, 2008	31.96	32.09	31.52	31.87	171,668	-0.07(-0.22%)
Jul 22, 2008	31.04	31.94	30.96	31.94	245,438	+0.51(+1.63%)
Jul 21, 2008	31.43	31.72	31.04	31.43	237,300	+0.19(+0.62%)
Jul 18, 2008	31.78	31.81	30.96	31.24	212,418	-0.50(-1.58%)
Jul 17, 2008	31.44	31.77	31.11	31.74	248,145	+0.30(+0.95%)
Jul 16, 2008	30.98	31.49	30.40	31.44	291,015	+0.66(+2.15%)
Jul 15, 2008	30.59	31.14	29.58	30.78	381,549	-0.14(-0.46%)
Jul 14, 2008	31.59	31.61	30.68	30.92	286,855	-0.71(-2.23%)
Jul 11, 2008	30.71	31.73	30.64	31.63	309,152	+0.78(+2.51%)
Jul 10, 2008	31.62	31.69	30.46	30.85	391,851	-0.54(-1.71%)
Jul 09, 2008	31.50	31.60	30.64	31.39	402,639	-0.17(-0.53%)
Jul 08, 2008	31.06	31.75	30.67	31.56	355,913	+0.52(+1.68%)
Jul 07, 2008	31.22	31.53	30.68	31.04	235,682	+0.07(+0.23%)
Jul 04, 2008	31.23	31.56	30.61	30.97	159,108	+0.00(+0.00%)
Jul 03, 2008	31.23	31.56	30.61	30.97	159,108	-0.08(-0.26%)
Jul 02, 2008	31.70	32.02	30.80	31.05	431,113	-0.73(-2.30%)
Jul 01, 2008	32.52	32.62	31.26	31.78	604,120	-1.14(-3.45%)
Jun 30, 2008	33.30	33.82	32.85	32.91	292,191	-0.44(-1.32%)
Jun 27, 2008	33.50	33.93	32.59	33.35	732,636	-0.11(-0.34%)
Jun 26, 2008	34.14	34.19	33.05	33.47	485,415	-0.87(-2.54%)
Jun 25, 2008	33.92	34.61	33.67	34.34	260,338	+0.44(+1.30%)
Jun 24, 2008	33.96	34.53	33.60	33.90	333,537	-0.65(-1.89%)
Jun 23, 2008	35.93	35.93	34.44	34.55	294,241	-1.00(-2.80%)
Jun 20, 2008	35.57	35.68	35.17	35.55	498,291	+0.04(+0.10%)
Jun 19, 2008	35.17	35.70	35.09	35.51	418,035	+0.30(+0.85%)
Jun 18, 2008	35.26	35.35	35.04	35.21	382,936	-0.09(-0.25%)
Jun 17, 2008	35.05	35.52	34.52	35.30	488,073	+0.18(+0.50%)
Jun 16, 2008	34.33	35.23	33.93	35.13	206,171	+0.68(+1.97%)
Jun 13, 2008	33.74	34.52	33.74	34.45	133,696	+0.94(+2.82%)
Jun 12, 2008	33.72	34.60	33.36	33.50	188,920	-0.24(-0.71%)
Jun 11, 2008	35.00	35.00	33.50	33.74	252,878	-0.67(-1.95%)
Jun 10, 2008	34.03	34.61	33.84	34.41	261,084	-0.65(-1.86%)
Jun 09, 2008	34.83	35.38	34.60	35.06	199,481	+0.23(+0.66%)
Jun 06, 2008	35.13	35.39	34.64	34.84	218,240	-0.62(-1.74%)
Jun 05, 2008	34.98	35.47	34.91	35.45	242,524	+0.37(+1.06%)
Jun 04, 2008	34.69	35.48	34.68	35.08	622,954	-0.35(-1.00%)
Jun 03, 2008	35.18	35.70	35.04	35.43	480,540	+0.07(+0.20%)
Jun 02, 2008	35.36	35.97	35.09	35.36	277,297	+0.02(+0.05%)
May 30, 2008	34.99	35.36	34.85	35.35	542,050	+0.52(+1.49%)
May 29, 2008	35.26	35.39	34.75	34.83	373,349	-0.50(-1.42%)
May 28, 2008	35.28	35.54	35.13	35.33	467,495	+0.11(+0.33%)
May 27, 2008	34.41	35.34	34.29	35.21	327,699	+1.02(+2.99%)
May 26, 2008	34.87	34.93	33.76	34.19	0	+0.00(+0.00%)
May 23, 2008	34.87	34.93	33.76	34.19	177,719	-0.75(-2.14%)
May 22, 2008	34.55	35.41	34.55	34.94	216,587	+0.38(+1.10%)
May 21, 2008	35.35	35.48	34.16	34.56	343,117	-0.72(-2.05%)
May 20, 2008	34.62	35.58	34.51	35.28	367,615	+0.78(+2.25%)
May 19, 2008	34.05	34.91	33.39	34.51	423,021	+0.51(+1.50%)
May 16, 2008	33.70	34.02	33.02	34.00	186,828	+0.40(+1.18%)
May 15, 2008	33.14	33.66	33.07	33.60	147,382	+0.33(+0.98%)
May 14, 2008	34.05	34.17	33.26	33.28	312,674	-0.66(-1.95%)
May 13, 2008	33.32	34.09	33.32	33.94	169,430	+0.62(+1.85%)
May 12, 2008	32.51	33.45	32.38	33.32	176,738	+0.93(+2.86%)
May 09, 2008	31.95	32.46	31.45	32.39	110,813	+0.11(+0.36%)
May 08, 2008	32.61	32.62	31.73	32.28	302,207	-0.10(-0.30%)
May 07, 2008	32.83	33.50	32.27	32.38	362,697	-0.53(-1.61%)
May 06, 2008	32.71	33.39	31.52	32.91	694,929	+0.06(+0.19%)
May 05, 2008	33.21	33.54	32.52	32.84	605,018	-0.55(-1.64%)
May 02, 2008	33.87	33.98	33.11	33.39	329,255	-0.39(-1.15%)

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.