Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.41	33.48	32.98	32.98	114,235	-0.81(-2.39%)
Jul 30, 2008	33.50	33.79	33.42	33.79	109,608	+0.48(+1.46%)
Jul 29, 2008	33.30	33.34	32.84	33.30	61,432	+0.29(+0.88%)
Jul 28, 2008	33.64	33.75	32.94	33.01	56,838	-0.71(-2.10%)
Jul 25, 2008	33.82	33.88	33.67	33.72	40,762	+0.05(+0.14%)
Jul 24, 2008	34.12	34.12	33.53	33.67	60,713	-0.50(-1.45%)
Jul 23, 2008	34.30	34.34	34.11	34.17	72,676	+0.16(+0.48%)
Jul 22, 2008	33.40	34.01	33.40	34.01	102,303	+0.21(+0.61%)
Jul 21, 2008	33.91	33.93	33.72	33.80	63,112	+0.26(+0.78%)
Jul 18, 2008	33.41	33.60	33.15	33.54	128,248	+0.43(+1.30%)
Jul 17, 2008	33.27	33.27	32.92	33.11	76,245	+0.51(+1.56%)
Jul 16, 2008	31.90	32.60	31.84	32.60	42,111	+0.61(+1.89%)
Jul 15, 2008	31.97	32.39	31.72	31.99	123,038	-0.27(-0.83%)
Jul 14, 2008	32.69	32.73	32.20	32.26	84,599	-0.13(-0.39%)
Jul 11, 2008	32.38	32.55	32.09	32.39	54,212	-0.48(-1.48%)
Jul 10, 2008	32.64	32.92	32.55	32.87	70,065	+0.53(+1.65%)
Jul 09, 2008	33.10	33.10	32.34	32.34	57,879	-0.44(-1.33%)
Jul 08, 2008	32.41	32.78	32.28	32.78	43,040	+0.08(+0.24%)
Jul 07, 2008	32.77	33.09	32.38	32.70	53,631	-0.33(-1.01%)
Jul 04, 2008	33.15	33.15	32.90	33.03	43,536	+0.00(+0.00%)
Jul 03, 2008	33.15	33.15	32.90	33.03	43,536	+0.13(+0.40%)
Jul 02, 2008	33.59	33.65	32.90	32.90	68,069	-0.99(-2.92%)
Jul 01, 2008	33.80	33.98	33.53	33.89	76,992	-0.38(-1.10%)
Jun 30, 2008	34.49	34.59	34.23	34.26	84,968	-0.37(-1.07%)
Jun 27, 2008	34.72	34.75	34.47	34.63	45,886	+0.18(+0.53%)
Jun 26, 2008	35.04	36.18	34.41	34.45	77,086	-0.80(-2.27%)
Jun 25, 2008	35.18	35.60	35.13	35.25	51,631	+0.58(+1.66%)
Jun 24, 2008	34.93	35.08	34.55	34.67	63,397	-0.73(-2.05%)
Jun 23, 2008	35.38	35.47	35.13	35.40	40,569	+0.02(+0.07%)
Jun 20, 2008	35.69	35.69	35.30	35.38	67,957	-0.79(-2.18%)
Jun 19, 2008	36.06	36.29	35.94	36.16	45,800	-0.15(-0.42%)
Jun 18, 2008	36.28	36.38	36.15	36.32	50,305	-0.36(-0.99%)
Jun 17, 2008	36.73	36.77	36.60	36.68	60,599	+0.16(+0.44%)
Jun 16, 2008	36.40	36.64	36.34	36.52	68,978	+0.09(+0.26%)
Jun 13, 2008	36.21	36.50	36.13	36.43	38,315	+0.16(+0.43%)
Jun 12, 2008	36.34	36.48	36.15	36.27	62,594	+0.01(+0.02%)
Jun 11, 2008	36.73	36.73	36.26	36.26	51,321	-0.57(-1.55%)
Jun 10, 2008	36.86	37.05	36.50	36.83	229,839	-0.68(-1.83%)
Jun 09, 2008	37.76	37.81	37.30	37.52	50,058	-0.15(-0.40%)
Jun 06, 2008	38.23	38.26	37.67	37.67	66,969	-1.18(-3.03%)
Jun 05, 2008	38.22	38.84	38.22	38.84	60,652	+0.68(+1.78%)
Jun 04, 2008	38.09	38.38	38.05	38.16	42,119	+0.04(+0.11%)
Jun 03, 2008	38.32	38.40	37.93	38.12	52,705	-0.05(-0.13%)
Jun 02, 2008	38.30	38.30	37.97	38.17	65,035	-0.46(-1.19%)
May 30, 2008	38.64	38.70	38.04	38.63	204,615	+0.17(+0.44%)
May 29, 2008	38.22	38.56	38.20	38.46	243,846	+0.01(+0.02%)
May 28, 2008	38.34	38.47	38.18	38.46	40,102	-0.06(-0.16%)
May 27, 2008	38.41	38.53	38.19	38.52	99,250	-0.02(-0.05%)
May 26, 2008	38.81	38.82	38.47	38.53	0	+0.00(+0.00%)
May 23, 2008	38.81	38.82	38.47	38.53	52,661	-0.26(-0.67%)
May 22, 2008	38.88	38.90	38.69	38.80	44,206	+0.38(+0.98%)
May 21, 2008	38.84	38.95	38.37	38.42	43,335	-0.28(-0.74%)
May 20, 2008	38.95	38.95	38.54	38.70	85,526	-0.20(-0.51%)
May 19, 2008	39.03	39.23	38.90	38.90	69,324	-0.18(-0.47%)
May 16, 2008	38.89	39.10	38.84	39.09	46,225	+0.22(+0.57%)
May 15, 2008	38.56	38.89	38.48	38.86	32,548	+0.69(+1.80%)
May 14, 2008	38.42	38.61	38.16	38.18	168,961	-0.14(-0.36%)
May 13, 2008	38.38	38.46	38.19	38.32	68,889	-0.19(-0.49%)
May 12, 2008	38.29	38.57	38.19	38.50	29,689	+0.31(+0.80%)
May 09, 2008	38.18	38.27	38.02	38.20	44,883	-0.32(-0.82%)
May 08, 2008	38.54	38.70	38.40	38.52	100,728	+0.60(+1.58%)
May 07, 2008	38.56	38.56	37.89	37.92	54,743	-0.86(-2.22%)
May 06, 2008	38.31	38.80	38.22	38.78	52,455	+0.34(+0.88%)
May 05, 2008	38.37	38.48	38.27	38.44	49,299	+0.08(+0.21%)
May 02, 2008	38.38	38.43	38.15	38.36	44,780	+0.22(+0.59%)

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.