Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.09	34.34	33.82	33.95	4,768,588	-0.30(-0.87%)
Jul 30, 2008	33.82	34.50	33.76	34.25	6,472,939	+0.52(+1.53%)
Jul 29, 2008	33.73	33.74	33.01	33.73	4,345,494	+0.80(+2.42%)
Jul 28, 2008	32.86	33.28	32.79	32.93	3,979,873	+0.06(+0.20%)
Jul 25, 2008	32.62	33.16	32.62	32.87	4,379,851	+0.38(+1.16%)
Jul 24, 2008	33.19	33.39	32.49	32.49	4,681,586	-0.79(-2.36%)
Jul 23, 2008	32.87	33.37	32.74	33.28	4,652,724	+0.58(+1.78%)
Jul 22, 2008	32.11	32.81	32.11	32.70	6,970,302	+0.43(+1.33%)
Jul 21, 2008	32.45	32.45	32.14	32.27	5,124,060	-0.01(-0.04%)
Jul 18, 2008	32.57	32.57	32.13	32.28	6,990,384	-0.20(-0.61%)
Jul 17, 2008	32.23	32.62	31.87	32.48	8,265,637	+0.35(+1.10%)
Jul 16, 2008	32.11	32.29	31.81	32.13	7,361,207	-0.16(-0.51%)
Jul 15, 2008	31.85	33.86	29.60	32.29	18,672,630	-2.23(-6.45%)
Jul 14, 2008	35.14	35.29	34.41	34.52	4,563,483	-0.31(-0.88%)
Jul 11, 2008	34.93	35.14	34.64	34.83	4,251,093	-0.40(-1.13%)
Jul 10, 2008	35.28	35.34	34.88	35.22	3,835,390	+0.06(+0.17%)
Jul 09, 2008	35.54	35.55	35.13	35.17	3,567,015	-0.38(-1.06%)
Jul 08, 2008	35.05	35.58	34.79	35.54	4,630,034	+0.59(+1.70%)
Jul 07, 2008	35.78	35.81	34.81	34.95	5,476,156	-0.75(-2.11%)
Jul 04, 2008	35.24	35.71	35.24	35.70	2,792,651	+0.00(+0.00%)
Jul 03, 2008	35.24	35.71	35.24	35.70	2,792,651	+0.68(+1.94%)
Jul 02, 2008	35.33	35.58	35.00	35.02	4,590,960	-0.16(-0.45%)
Jul 01, 2008	35.10	35.26	34.74	35.18	4,153,834	+0.08(+0.23%)
Jun 30, 2008	35.27	35.37	34.95	35.10	4,882,661	-0.05(-0.15%)
Jun 27, 2008	35.86	36.01	35.11	35.15	4,098,649	-0.61(-1.71%)
Jun 26, 2008	36.15	36.37	35.75	35.76	3,484,750	-0.72(-1.98%)
Jun 25, 2008	36.19	36.76	36.10	36.48	3,842,057	+0.22(+0.62%)
Jun 24, 2008	35.81	36.41	35.56	36.26	4,337,456	+0.31(+0.87%)
Jun 23, 2008	36.04	36.30	35.73	35.95	2,736,457	+0.03(+0.08%)
Jun 20, 2008	36.40	36.56	35.83	35.92	4,838,683	-0.69(-1.88%)
Jun 19, 2008	36.40	36.76	36.29	36.60	4,028,046	+0.15(+0.40%)
Jun 18, 2008	36.36	36.80	36.36	36.46	3,700,954	-0.11(-0.29%)
Jun 17, 2008	36.57	36.70	36.45	36.56	2,786,240	+0.17(+0.47%)
Jun 16, 2008	36.45	36.52	36.00	36.39	3,970,508	-0.37(-1.01%)
Jun 13, 2008	36.75	36.90	36.49	36.76	2,373,008	+0.22(+0.59%)
Jun 12, 2008	36.39	36.84	36.38	36.55	3,005,433	+0.25(+0.68%)
Jun 11, 2008	36.47	36.72	36.25	36.30	3,671,827	-0.42(-1.15%)
Jun 10, 2008	36.75	36.98	36.22	36.72	4,629,673	+0.28(+0.77%)
Jun 09, 2008	36.67	36.67	36.30	36.44	3,436,327	-0.02(-0.06%)
Jun 06, 2008	36.94	37.12	36.46	36.46	4,217,090	-0.69(-1.86%)
Jun 05, 2008	37.10	37.25	36.94	37.16	2,592,258	+0.11(+0.30%)
Jun 04, 2008	36.85	37.21	36.71	37.04	2,959,774	+0.01(+0.03%)
Jun 03, 2008	37.06	37.23	36.96	37.03	5,825,848	+0.06(+0.16%)
Jun 02, 2008	37.38	37.38	36.70	36.97	3,573,665	-0.48(-1.29%)
May 30, 2008	37.87	37.87	37.46	37.46	3,272,326	-0.25(-0.65%)
May 29, 2008	37.32	37.83	37.23	37.70	2,876,670	+0.46(+1.23%)
May 28, 2008	37.32	37.41	37.05	37.24	2,766,036	-0.01(-0.03%)
May 27, 2008	36.95	37.36	36.92	37.26	3,825,929	+0.39(+1.07%)
May 26, 2008	37.16	37.36	36.81	36.86	0	+0.00(+0.00%)
May 23, 2008	37.16	37.36	36.81	36.86	2,972,236	-0.53(-1.43%)
May 22, 2008	37.08	37.44	36.96	37.40	3,324,553	+0.39(+1.05%)
May 21, 2008	37.40	37.63	36.94	37.01	4,015,053	-0.40(-1.07%)
May 20, 2008	37.43	37.57	37.31	37.41	3,919,225	-0.02(-0.06%)
May 19, 2008	37.17	37.50	37.17	37.43	2,976,370	+0.20(+0.54%)
May 16, 2008	37.49	37.49	37.08	37.23	3,689,199	-0.13(-0.35%)
May 15, 2008	37.06	37.40	36.80	37.36	3,744,312	+0.32(+0.87%)
May 14, 2008	37.43	37.43	36.99	37.04	4,330,843	-0.15(-0.39%)
May 13, 2008	37.04	37.30	36.99	37.19	4,327,048	+0.41(+1.10%)
May 12, 2008	36.75	36.94	36.36	36.78	4,278,122	+0.18(+0.48%)
May 09, 2008	36.95	36.95	36.57	36.60	2,225,256	-0.43(-1.16%)
May 08, 2008	37.25	37.27	36.87	37.03	3,769,953	-0.07(-0.19%)
May 07, 2008	37.72	37.87	37.08	37.10	5,853,747	-0.80(-2.12%)
May 06, 2008	37.71	38.01	37.53	37.91	3,810,100	+0.11(+0.28%)
May 05, 2008	38.06	38.06	37.60	37.80	3,402,295	-0.14(-0.37%)
May 02, 2008	38.17	38.34	37.70	37.94	4,303,075	-0.06(-0.17%)

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.