Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.41	27.87	26.53	27.62	404,682	+0.27(+0.98%)
Jul 30, 2008	27.27	27.56	26.86	27.35	751,163	+0.58(+2.16%)
Jul 29, 2008	26.77	27.52	26.55	26.77	975,416	+0.14(+0.54%)
Jul 28, 2008	27.21	27.71	26.53	26.63	744,309	-0.59(-2.18%)
Jul 25, 2008	27.90	27.90	26.33	27.22	1,333,981	-0.82(-2.92%)
Jul 24, 2008	29.51	29.80	27.99	28.04	575,839	-1.24(-4.24%)
Jul 23, 2008	29.63	30.58	27.77	29.28	1,048,626	-0.23(-0.79%)
Jul 22, 2008	28.56	29.80	27.14	29.52	1,011,885	-0.56(-1.86%)
Jul 21, 2008	30.31	30.31	29.63	30.07	576,201	-0.63(-2.06%)
Jul 18, 2008	31.86	31.90	30.53	30.71	561,529	-1.33(-4.15%)
Jul 17, 2008	31.80	33.70	31.54	32.04	565,653	+0.33(+1.04%)
Jul 16, 2008	29.75	31.72	28.66	31.71	682,994	+2.19(+7.42%)
Jul 15, 2008	29.65	30.17	28.80	29.52	638,366	-0.25(-0.83%)
Jul 14, 2008	30.53	30.53	29.39	29.76	626,115	-0.54(-1.80%)
Jul 11, 2008	30.34	30.90	29.32	30.31	331,500	-0.12(-0.41%)
Jul 10, 2008	30.22	31.07	29.87	30.43	366,087	+0.01(+0.05%)
Jul 09, 2008	31.25	31.25	30.22	30.42	532,660	-1.08(-3.43%)
Jul 08, 2008	29.47	31.69	29.28	31.50	557,888	+2.22(+7.58%)
Jul 07, 2008	29.78	30.29	28.66	29.28	1,475,585	-1.16(-3.82%)
Jul 04, 2008	33.08	33.41	30.03	30.45	770,154	+0.00(+0.00%)
Jul 03, 2008	33.08	33.41	30.03	30.45	770,154	-2.49(-7.57%)
Jul 02, 2008	37.39	38.58	32.92	32.94	1,045,149	-4.30(-11.54%)
Jul 01, 2008	36.38	37.32	36.21	37.24	330,300	+0.41(+1.12%)
Jun 30, 2008	37.34	37.40	36.80	36.83	83,304	-0.96(-2.55%)
Jun 27, 2008	37.87	38.73	37.30	37.79	420,949	-0.19(-0.51%)
Jun 26, 2008	37.73	38.43	37.51	37.98	236,074	+0.14(+0.36%)
Jun 25, 2008	38.34	38.93	37.79	37.84	194,965	-0.37(-0.96%)
Jun 24, 2008	37.91	38.36	37.39	38.21	158,784	+0.23(+0.62%)
Jun 23, 2008	38.86	39.10	37.84	37.98	116,952	-0.79(-2.03%)
Jun 20, 2008	38.81	39.26	38.13	38.76	206,763	+0.04(+0.11%)
Jun 19, 2008	37.33	38.80	37.16	38.72	173,402	+1.52(+4.07%)
Jun 18, 2008	37.20	37.61	36.52	37.20	260,983	-0.12(-0.31%)
Jun 17, 2008	37.65	37.65	37.07	37.32	210,976	-0.29(-0.77%)
Jun 16, 2008	36.18	37.96	36.18	37.61	102,318	+1.27(+3.51%)
Jun 13, 2008	37.26	37.26	35.90	36.34	185,431	-0.56(-1.51%)
Jun 12, 2008	37.32	37.68	36.64	36.89	110,114	+0.50(+1.38%)
Jun 11, 2008	37.05	37.14	36.39	36.39	145,421	-0.57(-1.55%)
Jun 10, 2008	37.20	37.75	36.63	36.96	161,953	+0.02(+0.06%)
Jun 09, 2008	38.03	38.34	36.76	36.94	263,462	-1.05(-2.77%)
Jun 06, 2008	38.99	39.04	37.76	38.00	182,335	-1.10(-2.80%)
Jun 05, 2008	39.09	39.65	38.86	39.09	119,736	+0.16(+0.41%)
Jun 04, 2008	39.20	39.38	38.77	38.93	260,473	-0.42(-1.07%)
Jun 03, 2008	39.54	39.66	39.17	39.35	53,189	-0.07(-0.17%)
Jun 02, 2008	40.01	40.13	39.15	39.42	81,940	-0.70(-1.73%)
May 30, 2008	40.13	40.17	39.50	40.12	98,858	-0.01(-0.02%)
May 29, 2008	39.74	40.20	39.59	40.13	108,041	+0.39(+0.99%)
May 28, 2008	40.82	40.82	39.35	39.73	64,210	-0.98(-2.40%)
May 27, 2008	40.17	40.71	39.98	40.71	87,618	+0.46(+1.15%)
May 26, 2008	40.66	40.66	40.12	40.25	32,460	+0.00(+0.00%)
May 23, 2008	40.66	40.66	40.12	40.25	32,460	-0.45(-1.10%)
May 22, 2008	40.24	41.10	40.15	40.70	121,186	+0.29(+0.72%)
May 21, 2008	40.91	41.11	40.18	40.41	131,389	-0.51(-1.25%)
May 20, 2008	41.45	41.68	40.85	40.92	156,227	-0.54(-1.31%)
May 19, 2008	41.75	42.08	41.30	41.46	103,995	+0.02(+0.05%)
May 16, 2008	41.97	42.31	41.36	41.44	151,575	-0.48(-1.13%)
May 15, 2008	41.13	41.95	41.13	41.92	264,643	+0.50(+1.20%)
May 14, 2008	41.39	41.69	41.28	41.42	270,871	+0.03(+0.08%)
May 13, 2008	41.04	41.43	40.83	41.39	248,009	+0.03(+0.08%)
May 12, 2008	40.37	41.57	40.33	41.35	249,636	+0.93(+2.30%)
May 09, 2008	40.67	41.19	40.40	40.42	391,342	-0.34(-0.85%)
May 08, 2008	40.92	41.23	40.66	40.77	208,115	-0.17(-0.40%)
May 07, 2008	41.46	41.57	40.91	40.93	213,440	-0.53(-1.28%)
May 06, 2008	40.98	41.51	40.94	41.46	191,761	+0.37(+0.91%)
May 05, 2008	39.76	41.19	39.76	41.09	305,445	+1.33(+3.34%)
May 02, 2008	40.28	40.59	39.76	39.76	112,177	-0.53(-1.32%)

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.