Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	36.71	38.65	36.49	38.15	3,732,303	-0.26(-0.68%)
Jul 30, 2008	38.23	38.56	37.16	38.41	5,289,469	+0.61(+1.62%)
Jul 29, 2008	37.80	37.82	34.76	37.80	6,541,020	+2.86(+8.19%)
Jul 28, 2008	36.20	36.73	34.85	34.94	4,851,220	-1.15(-3.20%)
Jul 25, 2008	36.15	36.45	34.42	36.09	5,403,664	+0.39(+1.09%)
Jul 24, 2008	37.47	38.56	35.63	35.70	8,850,130	-2.07(-5.47%)
Jul 23, 2008	36.51	38.35	35.52	37.77	8,091,532	+1.57(+4.33%)
Jul 22, 2008	33.82	36.21	32.56	36.20	7,881,341	+1.66(+4.80%)
Jul 21, 2008	34.94	35.57	34.17	34.54	4,296,284	-0.35(-1.00%)
Jul 18, 2008	34.97	35.06	33.55	34.89	5,127,188	+0.07(+0.20%)
Jul 17, 2008	33.04	35.69	33.00	34.82	6,818,914	+1.85(+5.63%)
Jul 16, 2008	30.39	32.99	29.43	32.97	6,376,363	+2.86(+9.51%)
Jul 15, 2008	31.23	31.51	29.92	30.10	10,867,473	-1.12(-3.57%)
Jul 14, 2008	33.10	33.58	31.22	31.22	5,726,008	-1.15(-3.54%)
Jul 11, 2008	32.51	33.65	31.29	32.37	7,580,834	-1.06(-3.18%)
Jul 10, 2008	32.56	34.43	32.02	33.43	7,278,464	+0.63(+1.92%)
Jul 09, 2008	34.62	34.87	32.65	32.80	4,868,363	-1.85(-5.35%)
Jul 08, 2008	32.61	34.66	31.97	34.66	6,827,533	+2.12(+6.50%)
Jul 07, 2008	33.78	34.16	32.04	32.54	6,719,690	-1.03(-3.08%)
Jul 04, 2008	34.29	34.76	33.25	33.57	3,482,417	+0.00(+0.00%)
Jul 03, 2008	34.29	34.76	33.25	33.57	3,482,417	-0.28(-0.83%)
Jul 02, 2008	35.25	35.69	33.72	33.85	4,608,495	-1.05(-3.00%)
Jul 01, 2008	34.99	35.16	33.72	34.90	7,624,435	-1.10(-3.05%)
Jun 30, 2008	35.62	36.66	35.53	35.99	4,026,671	-0.02(-0.05%)
Jun 27, 2008	36.08	36.64	35.41	36.01	3,457,527	-0.10(-0.28%)
Jun 26, 2008	37.33	37.42	35.99	36.11	3,994,314	-1.45(-3.87%)
Jun 25, 2008	37.84	38.52	37.21	37.57	3,340,906	+0.15(+0.41%)
Jun 24, 2008	37.60	38.15	36.78	37.41	3,850,823	-0.06(-0.15%)
Jun 23, 2008	38.10	38.37	36.87	37.47	3,208,310	-0.50(-1.31%)
Jun 20, 2008	39.60	39.87	37.66	37.97	4,793,628	-1.78(-4.47%)
Jun 19, 2008	38.79	39.84	38.04	39.75	3,773,332	+0.71(+1.83%)
Jun 18, 2008	38.42	39.52	38.01	39.03	3,725,834	+0.45(+1.17%)
Jun 17, 2008	39.54	40.17	38.58	38.58	3,735,979	-1.31(-3.29%)
Jun 16, 2008	39.59	40.53	39.26	39.89	4,021,726	-0.15(-0.38%)
Jun 13, 2008	39.30	40.10	38.22	40.05	5,398,221	+1.92(+5.05%)
Jun 12, 2008	37.87	38.88	37.21	38.12	6,121,558	+1.94(+5.36%)
Jun 11, 2008	37.49	37.79	36.14	36.18	4,014,898	-1.31(-3.49%)
Jun 10, 2008	37.26	37.97	35.81	37.49	3,174,688	+0.76(+2.08%)
Jun 09, 2008	37.65	37.69	36.11	36.73	2,837,287	-0.48(-1.29%)
Jun 06, 2008	39.03	39.03	37.19	37.20	4,798,530	-2.07(-5.26%)
Jun 05, 2008	37.22	39.30	37.22	39.27	4,953,978	+2.07(+5.57%)
Jun 04, 2008	37.44	37.96	36.83	37.20	2,710,048	-0.05(-0.14%)
Jun 03, 2008	36.67	38.22	36.50	37.25	4,157,139	+0.85(+2.35%)
Jun 02, 2008	36.96	37.06	35.76	36.40	3,609,592	-0.52(-1.42%)
May 30, 2008	38.10	38.27	36.79	36.92	7,505,540	-1.06(-2.80%)
May 29, 2008	37.26	38.86	37.26	37.98	2,717,770	+0.80(+2.16%)
May 28, 2008	37.10	37.64	36.51	37.18	2,205,619	-0.16(-0.43%)
May 27, 2008	36.90	37.57	36.62	37.34	3,113,752	+0.71(+1.95%)
May 26, 2008	37.13	37.47	36.50	36.62	2,069,216	+0.00(+0.00%)
May 23, 2008	37.13	37.47	36.50	36.62	2,069,216	-0.85(-2.26%)
May 22, 2008	36.66	37.64	36.66	37.47	3,344,488	+0.56(+1.52%)
May 21, 2008	37.84	38.87	36.75	36.91	3,962,695	-1.41(-3.68%)
May 20, 2008	39.24	39.51	38.05	38.32	5,141,878	-1.12(-2.83%)
May 19, 2008	39.67	40.50	39.26	39.44	2,898,059	-0.11(-0.29%)
May 16, 2008	40.44	40.60	39.12	39.55	3,611,206	-0.96(-2.38%)
May 15, 2008	39.66	40.51	39.34	40.51	2,542,755	+1.06(+2.70%)
May 14, 2008	40.15	40.47	39.23	39.45	3,325,420	-0.19(-0.48%)
May 13, 2008	40.18	40.32	39.18	39.64	3,182,336	-0.43(-1.08%)
May 12, 2008	39.04	40.24	38.72	40.07	2,615,487	+1.53(+3.97%)
May 09, 2008	37.67	38.94	37.67	38.54	3,025,257	+0.28(+0.73%)
May 08, 2008	38.65	38.96	37.75	38.26	2,909,679	-0.10(-0.27%)
May 07, 2008	39.96	40.02	38.26	38.36	3,864,763	-1.86(-4.63%)
May 06, 2008	39.10	40.29	38.59	40.23	2,687,053	+0.99(+2.53%)
May 05, 2008	39.47	39.81	38.93	39.23	1,905,802	-0.07(-0.18%)
May 02, 2008	39.63	40.16	38.94	39.30	3,717,241	-0.06(-0.16%)

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.