Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.52	43.50	41.97	42.40	7,069,806	-1.71(-3.88%)
Jul 30, 2008	39.86	44.87	39.52	44.11	17,845,640	+6.54(+17.41%)
Jul 29, 2008	37.57	37.88	36.50	37.57	3,664,248	+1.42(+3.93%)
Jul 28, 2008	35.53	36.80	35.53	36.15	2,216,613	-0.22(-0.60%)
Jul 25, 2008	36.88	37.15	36.24	36.37	3,175,500	-0.51(-1.38%)
Jul 24, 2008	36.57	37.19	36.39	36.88	2,880,393	+0.25(+0.68%)
Jul 23, 2008	36.34	36.68	36.22	36.63	1,571,570	+0.29(+0.80%)
Jul 22, 2008	35.82	36.42	35.63	36.34	2,663,500	+0.51(+1.42%)
Jul 21, 2008	36.11	36.35	35.60	35.83	1,769,933	-0.38(-1.05%)
Jul 18, 2008	36.39	36.39	35.66	36.21	2,664,323	-0.18(-0.49%)
Jul 17, 2008	36.00	36.44	35.31	36.39	3,805,155	+0.35(+0.97%)
Jul 16, 2008	35.09	36.13	34.54	36.04	4,444,046	+0.93(+2.65%)
Jul 15, 2008	34.86	35.55	34.40	35.11	5,027,645	-0.18(-0.51%)
Jul 14, 2008	35.55	35.95	35.00	35.29	2,404,956	+0.05(+0.14%)
Jul 11, 2008	35.22	35.72	34.66	35.24	4,940,839	-0.31(-0.87%)
Jul 10, 2008	35.71	35.71	35.11	35.55	2,789,770	-0.06(-0.17%)
Jul 09, 2008	35.75	36.34	35.38	35.61	3,508,535	-0.16(-0.45%)
Jul 08, 2008	35.31	35.82	34.72	35.77	4,389,987	+0.54(+1.53%)
Jul 07, 2008	35.38	35.58	34.85	35.23	3,240,903	-0.17(-0.48%)
Jul 04, 2008	35.04	35.74	34.88	35.40	1,832,477	+0.00(+0.00%)
Jul 03, 2008	35.04	35.74	34.88	35.40	1,832,477	+0.32(+0.91%)
Jul 02, 2008	35.69	35.70	35.00	35.08	3,993,302	-0.70(-1.96%)
Jul 01, 2008	35.62	35.98	35.16	35.78	3,763,099	-0.24(-0.67%)
Jun 30, 2008	35.42	36.33	35.22	36.02	3,705,292	+0.58(+1.64%)
Jun 27, 2008	35.59	35.80	35.25	35.44	2,783,163	-0.07(-0.20%)
Jun 26, 2008	36.14	36.57	35.48	35.51	4,513,594	-0.96(-2.63%)
Jun 25, 2008	35.96	36.88	35.78	36.47	3,334,633	+0.48(+1.33%)
Jun 24, 2008	36.13	36.31	35.56	35.99	3,102,256	-0.19(-0.53%)
Jun 23, 2008	36.17	36.40	35.64	36.18	3,949,994	+0.31(+0.86%)
Jun 20, 2008	37.05	37.08	35.79	35.87	3,696,738	-1.16(-3.13%)
Jun 19, 2008	36.03	37.25	36.00	37.03	4,464,343	+1.05(+2.92%)
Jun 18, 2008	36.50	36.73	35.95	35.98	3,096,206	-0.67(-1.83%)
Jun 17, 2008	37.21	37.21	36.61	36.65	2,592,069	-0.29(-0.79%)
Jun 16, 2008	37.13	37.13	36.42	36.94	3,201,068	-0.37(-0.99%)
Jun 13, 2008	37.75	37.75	36.90	37.31	3,288,613	-0.16(-0.43%)
Jun 12, 2008	37.24	37.96	37.24	37.47	3,651,879	+0.23(+0.62%)
Jun 11, 2008	37.32	37.91	37.03	37.24	4,231,148	-0.38(-1.01%)
Jun 10, 2008	37.34	37.73	36.59	37.62	4,812,405	+0.70(+1.90%)
Jun 09, 2008	37.30	37.47	36.56	36.92	3,679,946	-0.29(-0.78%)
Jun 06, 2008	38.39	38.45	37.21	37.21	3,657,857	-1.38(-3.58%)
Jun 05, 2008	38.25	38.65	37.96	38.59	2,999,377	+0.39(+1.02%)
Jun 04, 2008	38.20	38.45	38.05	38.20	1,984,265	-0.12(-0.31%)
Jun 03, 2008	38.57	38.74	37.94	38.32	2,511,561	-0.07(-0.18%)
Jun 02, 2008	38.85	39.07	38.27	38.39	1,717,938	-0.67(-1.72%)
May 30, 2008	38.84	39.11	38.59	39.06	1,596,859	+0.26(+0.67%)
May 29, 2008	38.40	39.06	38.37	38.80	1,953,580	+0.26(+0.67%)
May 28, 2008	38.73	39.08	38.47	38.54	1,790,584	+0.05(+0.13%)
May 27, 2008	38.36	38.72	38.26	38.49	1,686,132	-0.01(-0.03%)
May 26, 2008	38.28	39.14	38.27	38.50	0	+0.00(+0.00%)
May 23, 2008	38.28	39.14	38.27	38.50	3,504,585	-0.03(-0.08%)
May 22, 2008	38.18	38.69	38.03	38.53	2,597,486	+0.46(+1.21%)
May 21, 2008	38.32	38.92	37.99	38.07	3,373,484	-0.33(-0.86%)
May 20, 2008	38.61	38.97	38.19	38.40	1,562,684	-0.26(-0.67%)
May 19, 2008	39.30	39.40	38.27	38.66	3,803,157	-0.65(-1.65%)
May 16, 2008	39.22	39.45	38.99	39.31	2,218,228	+0.01(+0.03%)
May 15, 2008	39.47	39.61	39.02	39.30	2,415,316	-0.07(-0.18%)
May 14, 2008	39.12	39.75	39.05	39.37	1,837,624	+0.28(+0.72%)
May 13, 2008	39.24	39.45	38.89	39.09	3,159,673	-0.14(-0.36%)
May 12, 2008	39.58	39.79	38.80	39.23	3,144,631	-0.14(-0.36%)
May 09, 2008	39.09	39.52	39.09	39.37	1,009,388	-0.29(-0.73%)
May 08, 2008	39.55	39.79	39.25	39.66	2,778,232	+0.11(+0.28%)
May 07, 2008	39.45	40.04	39.41	39.55	3,110,472	+0.04(+0.10%)
May 06, 2008	38.54	39.60	38.54	39.51	3,545,795	+0.73(+1.88%)
May 05, 2008	39.45	39.47	38.46	38.78	4,729,304	-0.71(-1.80%)
May 02, 2008	38.70	39.53	38.35	39.49	5,616,225	+0.96(+2.49%)

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.