Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.76	36.32	34.89	35.39	22,665,902	-0.69(-1.93%)
Jul 30, 2008	34.89	36.32	34.35	36.09	36,934,764	+0.88(+2.51%)
Jul 29, 2008	36.32	36.66	34.64	35.20	23,355,964	-1.03(-2.85%)
Jul 28, 2008	36.54	36.87	35.68	36.24	22,017,300	-0.10(-0.28%)
Jul 25, 2008	35.53	36.56	35.28	36.34	17,439,498	+0.47(+1.32%)
Jul 24, 2008	34.94	36.35	34.12	35.87	25,533,332	+0.99(+2.83%)
Jul 23, 2008	36.45	36.96	34.48	34.88	24,467,056	-1.68(-4.60%)
Jul 22, 2008	38.15	38.83	35.44	36.56	25,374,686	-2.06(-5.34%)
Jul 21, 2008	37.74	38.63	37.16	38.62	18,075,128	+1.52(+4.11%)
Jul 18, 2008	36.96	37.65	36.54	37.10	19,542,380	+0.57(+1.56%)
Jul 17, 2008	36.92	38.00	35.39	36.53	23,995,166	-0.24(-0.67%)
Jul 16, 2008	36.87	37.38	35.65	36.77	22,225,930	-0.15(-0.41%)
Jul 15, 2008	38.56	38.74	36.84	36.92	17,106,556	-1.92(-4.94%)
Jul 14, 2008	38.08	39.55	38.08	38.84	12,074,132	+0.91(+2.39%)
Jul 11, 2008	38.09	38.68	37.25	37.93	15,029,782	+0.04(+0.10%)
Jul 10, 2008	36.99	38.00	36.45	37.90	17,381,888	+0.97(+2.63%)
Jul 09, 2008	38.04	38.40	36.86	36.92	15,834,509	-0.54(-1.43%)
Jul 08, 2008	38.26	38.26	36.51	37.46	22,645,470	-1.23(-3.18%)
Jul 07, 2008	39.70	40.34	38.21	38.69	18,983,976	-1.22(-3.07%)
Jul 04, 2008	41.90	42.50	39.68	39.92	14,453,843	+0.00(+0.00%)
Jul 03, 2008	41.90	42.50	39.68	39.92	14,453,843	-1.89(-4.51%)
Jul 02, 2008	42.84	43.73	41.78	41.80	28,635,120	-0.77(-1.80%)
Jul 01, 2008	41.91	42.62	41.49	42.57	15,691,390	+0.66(+1.58%)
Jun 30, 2008	41.57	42.62	41.52	41.91	16,328,384	+0.72(+1.74%)
Jun 27, 2008	40.74	41.38	40.18	41.19	16,097,532	+0.91(+2.25%)
Jun 26, 2008	40.33	41.12	39.58	40.28	17,621,670	+0.13(+0.33%)
Jun 25, 2008	41.31	41.67	39.40	40.15	18,797,858	-1.02(-2.47%)
Jun 24, 2008	41.73	42.17	41.06	41.16	15,690,592	-0.69(-1.66%)
Jun 23, 2008	39.49	41.94	39.48	41.86	19,003,926	+2.35(+5.96%)
Jun 20, 2008	40.01	40.52	39.45	39.51	14,415,765	-0.09(-0.24%)
Jun 19, 2008	40.48	40.83	39.52	39.60	18,061,812	-0.18(-0.46%)
Jun 18, 2008	39.82	40.06	38.88	39.78	10,822,631	+0.01(+0.02%)
Jun 17, 2008	38.53	39.85	38.31	39.77	12,264,360	+1.25(+3.24%)
Jun 16, 2008	38.47	39.04	38.13	38.53	9,562,374	+0.51(+1.35%)
Jun 13, 2008	38.36	38.50	37.86	38.01	11,456,792	-0.17(-0.45%)
Jun 12, 2008	38.87	39.05	38.04	38.19	10,803,754	-0.80(-2.05%)
Jun 11, 2008	39.55	40.10	38.46	38.98	10,046,187	-0.24(-0.62%)
Jun 10, 2008	39.15	40.13	38.51	39.23	15,023,258	-0.73(-1.82%)
Jun 09, 2008	39.27	40.42	39.09	39.96	12,511,126	+0.96(+2.45%)
Jun 06, 2008	39.28	40.37	38.95	39.00	17,495,746	+0.07(+0.18%)
Jun 05, 2008	37.23	38.95	37.23	38.93	15,233,233	+1.90(+5.14%)
Jun 04, 2008	36.77	38.01	36.76	37.03	15,462,614	+0.11(+0.30%)
Jun 03, 2008	37.78	38.20	36.88	36.92	14,531,108	-1.03(-2.71%)
Jun 02, 2008	38.36	38.53	37.65	37.94	10,822,286	-0.42(-1.09%)
May 30, 2008	38.60	38.91	38.16	38.36	13,933,281	+0.12(+0.31%)
May 29, 2008	38.29	38.63	37.71	38.24	15,369,631	-0.37(-0.96%)
May 28, 2008	37.90	38.68	37.21	38.61	14,531,153	+0.62(+1.62%)
May 27, 2008	37.48	38.37	36.97	38.00	12,226,359	+0.28(+0.73%)
May 26, 2008	38.05	38.66	37.26	37.72	0	+0.00(+0.00%)
May 23, 2008	38.05	38.66	37.26	37.72	19,095,054	-0.40(-1.06%)
May 22, 2008	38.42	38.53	37.36	38.12	13,718,813	-0.13(-0.33%)
May 21, 2008	39.43	39.71	38.25	38.25	15,179,707	-1.17(-2.96%)
May 20, 2008	38.87	39.42	38.62	39.42	14,037,039	+0.67(+1.73%)
May 19, 2008	39.17	39.31	38.47	38.75	12,294,605	-0.32(-0.83%)
May 16, 2008	38.51	39.07	38.22	39.07	15,020,136	+0.91(+2.38%)
May 15, 2008	38.13	38.57	37.26	38.16	17,493,050	+0.37(+0.98%)
May 14, 2008	38.65	38.65	37.72	37.79	16,646,263	-0.73(-1.91%)
May 13, 2008	37.43	38.53	36.73	38.53	16,744,508	+1.07(+2.85%)
May 12, 2008	37.74	37.74	36.99	37.46	10,494,127	-0.54(-1.41%)
May 09, 2008	37.95	38.29	37.05	38.00	12,719,705	+0.09(+0.23%)
May 08, 2008	36.81	37.93	36.58	37.91	13,670,886	+1.08(+2.94%)
May 07, 2008	37.15	37.23	36.20	36.83	14,134,954	-0.06(-0.17%)
May 06, 2008	36.43	37.11	35.93	36.89	15,369,428	+0.62(+1.72%)
May 05, 2008	36.21	36.92	35.69	36.27	11,827,221	+0.55(+1.55%)
May 02, 2008	35.66	35.94	35.13	35.72	14,483,726	+0.24(+0.69%)

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.