Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.54	31.61	30.51	30.52	861,530	-1.44(-4.51%)
Jul 30, 2008	32.08	32.41	31.48	31.96	962,118	+0.19(+0.60%)
Jul 29, 2008	31.77	31.85	30.90	31.77	606,381	+0.56(+1.78%)
Jul 28, 2008	31.73	32.10	31.10	31.21	479,406	-0.56(-1.75%)
Jul 25, 2008	31.80	32.29	31.13	31.77	606,133	+0.32(+1.02%)
Jul 24, 2008	32.39	32.75	31.33	31.45	899,019	-0.91(-2.80%)
Jul 23, 2008	33.24	33.36	31.93	32.36	1,496,194	-1.60(-4.71%)
Jul 22, 2008	33.00	34.11	32.72	33.96	1,175,245	+0.69(+2.06%)
Jul 21, 2008	32.87	33.42	32.43	33.27	466,134	+0.57(+1.73%)
Jul 18, 2008	33.04	33.23	32.41	32.70	494,400	-0.29(-0.89%)
Jul 17, 2008	33.22	33.22	32.63	33.00	701,169	-0.14(-0.42%)
Jul 16, 2008	31.68	33.25	30.94	33.13	1,275,322	+1.61(+5.11%)
Jul 15, 2008	30.19	31.93	29.74	31.52	1,855,298	+0.92(+3.01%)
Jul 14, 2008	30.53	30.93	29.44	30.60	803,913	+0.35(+1.17%)
Jul 11, 2008	29.67	30.37	29.22	30.25	684,341	+0.29(+0.97%)
Jul 10, 2008	29.89	30.22	29.53	29.96	858,626	-0.14(-0.46%)
Jul 09, 2008	30.30	30.88	29.83	30.10	884,564	-0.14(-0.47%)
Jul 08, 2008	28.91	30.25	28.86	30.24	1,053,920	+1.37(+4.74%)
Jul 07, 2008	29.15	29.63	28.53	28.87	857,744	-0.05(-0.16%)
Jul 04, 2008	29.85	29.87	28.52	28.92	923,532	+0.00(+0.00%)
Jul 03, 2008	29.85	29.87	28.52	28.92	923,532	-0.92(-3.08%)
Jul 02, 2008	31.81	32.12	29.80	29.84	877,784	-2.03(-6.37%)
Jul 01, 2008	31.39	32.20	30.97	31.87	508,939	+0.39(+1.23%)
Jun 30, 2008	31.77	32.19	31.40	31.48	545,092	-0.25(-0.78%)
Jun 27, 2008	31.80	32.10	31.45	31.73	1,454,829	-0.01(-0.03%)
Jun 26, 2008	32.60	32.60	31.62	31.74	636,261	-1.12(-3.40%)
Jun 25, 2008	32.45	33.21	32.42	32.85	756,526	+0.44(+1.37%)
Jun 24, 2008	32.75	33.13	32.41	32.41	544,617	-0.55(-1.68%)
Jun 23, 2008	32.55	33.38	32.40	32.96	544,230	+0.38(+1.18%)
Jun 20, 2008	32.82	32.82	32.06	32.58	1,043,521	-0.42(-1.27%)
Jun 19, 2008	32.11	33.00	32.11	33.00	470,514	+0.56(+1.73%)
Jun 18, 2008	32.33	32.95	32.13	32.43	1,131,398	-0.08(-0.24%)
Jun 17, 2008	32.86	32.86	32.37	32.51	722,906	-0.07(-0.21%)
Jun 16, 2008	32.40	32.66	32.27	32.58	1,375,304	+0.32(+1.00%)
Jun 13, 2008	31.82	32.39	31.79	32.26	1,123,743	+0.97(+3.09%)
Jun 12, 2008	30.52	31.71	29.86	31.29	971,107	+0.67(+2.19%)
Jun 11, 2008	31.13	31.50	30.61	30.62	992,353	-0.51(-1.64%)
Jun 10, 2008	31.36	32.21	31.11	31.13	1,647,705	-0.92(-2.87%)
Jun 09, 2008	31.38	32.26	31.07	32.05	963,568	+0.49(+1.56%)
Jun 06, 2008	31.93	32.37	31.56	31.56	986,921	-0.68(-2.10%)
Jun 05, 2008	31.33	32.36	31.31	32.24	1,202,907	+1.03(+3.31%)
Jun 04, 2008	30.44	31.72	30.39	31.20	1,072,126	+0.63(+2.08%)
Jun 03, 2008	30.95	31.35	30.32	30.57	870,747	-0.35(-1.12%)
Jun 02, 2008	31.03	31.30	29.72	30.91	704,804	-0.12(-0.38%)
May 30, 2008	31.07	31.32	30.84	31.03	1,184,497	+0.16(+0.53%)
May 29, 2008	30.97	31.31	30.17	30.87	952,697	-0.30(-0.96%)
May 28, 2008	30.24	31.17	30.15	31.17	1,459,756	+1.11(+3.68%)
May 27, 2008	30.01	30.41	29.89	30.06	1,192,078	+0.23(+0.78%)
May 26, 2008	28.92	30.04	28.92	29.83	965,026	+0.00(+0.00%)
May 23, 2008	28.92	30.04	28.92	29.83	965,026	-0.29(-0.96%)
May 22, 2008	29.53	30.44	29.17	30.12	2,479,524	+3.71(+14.05%)
May 21, 2008	27.01	27.17	25.97	26.41	557,375	-0.47(-1.74%)
May 20, 2008	27.06	27.28	26.54	26.87	415,987	-0.21(-0.78%)
May 19, 2008	27.12	27.56	26.90	27.08	541,491	-0.08(-0.29%)
May 16, 2008	27.36	27.58	26.49	27.16	316,935	-0.00(-0.02%)
May 15, 2008	26.32	27.27	26.26	27.17	418,459	+0.82(+3.11%)
May 14, 2008	27.13	27.13	26.31	26.35	586,834	-0.82(-3.02%)
May 13, 2008	26.63	27.23	26.25	27.17	457,108	+0.55(+2.08%)
May 12, 2008	25.90	26.63	25.55	26.61	369,558	+0.70(+2.70%)
May 09, 2008	25.49	25.99	25.21	25.91	176,742	+0.15(+0.59%)
May 08, 2008	25.50	25.88	25.30	25.76	220,920	+0.22(+0.88%)
May 07, 2008	25.94	26.02	25.39	25.54	366,654	-0.36(-1.38%)
May 06, 2008	25.46	26.00	25.20	25.90	340,597	+0.25(+0.96%)
May 05, 2008	25.69	25.70	25.28	25.65	329,531	-0.06(-0.25%)
May 02, 2008	26.16	26.28	25.68	25.71	421,300	-0.29(-1.13%)

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.