Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.96	29.65	28.30	28.39	6,254,739	-1.05(-3.58%)
Jul 30, 2008	28.05	30.18	27.90	29.44	9,031,621	+2.17(+7.98%)
Jul 29, 2008	27.26	27.42	26.19	27.26	5,271,494	+0.73(+2.77%)
Jul 28, 2008	26.70	27.44	26.15	26.53	2,976,777	-0.49(-1.82%)
Jul 25, 2008	27.14	27.22	26.56	27.02	2,969,747	-0.12(-0.45%)
Jul 24, 2008	28.68	28.72	27.01	27.14	3,230,225	-1.35(-4.73%)
Jul 23, 2008	28.12	29.13	27.81	28.49	3,557,359	+0.53(+1.88%)
Jul 22, 2008	28.93	29.05	27.62	27.96	4,572,867	-1.77(-5.95%)
Jul 21, 2008	29.05	30.27	29.00	29.73	4,100,638	+1.02(+3.55%)
Jul 18, 2008	28.71	29.12	28.02	28.71	2,368,243	-0.39(-1.33%)
Jul 17, 2008	29.00	29.27	28.26	29.10	2,581,651	+0.24(+0.84%)
Jul 16, 2008	27.67	29.21	27.37	28.86	3,890,222	+1.09(+3.92%)
Jul 15, 2008	27.62	28.25	27.04	27.77	5,673,112	+0.12(+0.44%)
Jul 14, 2008	28.18	28.52	27.29	27.65	2,966,542	-0.40(-1.42%)
Jul 11, 2008	28.54	28.59	27.21	28.05	4,884,707	-1.36(-4.64%)
Jul 10, 2008	29.13	29.63	28.42	29.41	4,007,655	+0.28(+0.98%)
Jul 09, 2008	30.04	31.03	28.96	29.13	4,376,343	-1.14(-3.76%)
Jul 08, 2008	30.28	30.63	29.56	30.27	4,944,685	-0.16(-0.51%)
Jul 07, 2008	30.64	31.28	29.58	30.42	4,412,870	-0.09(-0.28%)
Jul 04, 2008	31.78	31.86	30.08	30.51	2,638,104	+0.00(+0.00%)
Jul 03, 2008	31.78	31.86	30.08	30.51	2,638,104	-0.96(-3.04%)
Jul 02, 2008	32.42	32.77	31.32	31.47	3,814,146	-1.22(-3.72%)
Jul 01, 2008	31.69	32.80	31.64	32.68	4,813,046	+1.48(+4.76%)
Jun 30, 2008	31.86	32.43	31.15	31.20	3,336,153	-0.84(-2.61%)
Jun 27, 2008	31.40	32.19	31.40	32.04	3,670,418	+0.47(+1.50%)
Jun 26, 2008	33.12	33.18	31.41	31.56	3,856,284	-2.01(-5.99%)
Jun 25, 2008	33.32	34.07	33.32	33.57	3,676,936	+0.32(+0.96%)
Jun 24, 2008	32.51	33.83	32.45	33.25	9,216,626	+2.16(+6.94%)
Jun 23, 2008	31.84	32.11	31.05	31.10	2,298,856	-0.57(-1.80%)
Jun 20, 2008	31.92	32.25	31.27	31.67	3,462,485	-0.63(-1.95%)
Jun 19, 2008	31.67	32.66	31.58	32.30	3,280,446	+0.54(+1.71%)
Jun 18, 2008	32.70	32.70	31.65	31.75	2,303,462	-0.82(-2.52%)
Jun 17, 2008	33.12	33.26	32.51	32.57	4,300,392	-0.41(-1.23%)
Jun 16, 2008	31.51	33.16	31.51	32.98	4,787,834	+1.04(+3.24%)
Jun 13, 2008	31.85	32.57	31.66	31.94	2,361,266	+0.37(+1.18%)
Jun 12, 2008	31.75	32.12	31.36	31.57	3,190,563	+0.08(+0.25%)
Jun 11, 2008	31.67	32.00	31.07	31.49	6,812,251	-0.31(-0.98%)
Jun 10, 2008	31.92	32.58	31.63	31.80	4,907,590	-1.17(-3.53%)
Jun 09, 2008	33.45	33.54	32.41	32.97	4,404,532	-0.45(-1.34%)
Jun 06, 2008	33.91	34.22	33.42	33.42	3,551,761	-0.73(-2.12%)
Jun 05, 2008	34.26	35.08	33.82	34.14	3,118,660	-0.10(-0.30%)
Jun 04, 2008	34.65	34.98	34.09	34.25	3,427,657	+0.05(+0.15%)
Jun 03, 2008	35.03	35.16	33.94	34.19	4,759,148	-0.77(-2.20%)
Jun 02, 2008	35.03	35.45	34.41	34.96	3,006,101	-0.16(-0.47%)
May 30, 2008	34.95	35.30	34.44	35.13	3,209,700	+0.33(+0.94%)
May 29, 2008	34.91	35.32	34.63	34.80	2,892,868	-0.03(-0.07%)
May 28, 2008	35.02	35.02	34.28	34.82	3,721,845	-0.16(-0.47%)
May 27, 2008	33.93	35.04	33.74	34.99	7,890,035	+2.15(+6.54%)
May 26, 2008	33.82	34.00	32.59	32.84	6,449,726	+0.00(+0.00%)
May 23, 2008	33.82	34.00	32.59	32.84	6,449,726	-1.13(-3.33%)
May 22, 2008	34.06	34.82	33.92	33.97	3,679,707	-0.14(-0.40%)
May 21, 2008	34.44	35.11	34.04	34.11	4,234,962	-0.41(-1.20%)
May 20, 2008	35.41	35.80	34.26	34.52	4,505,645	-0.93(-2.63%)
May 19, 2008	36.08	36.56	35.41	35.45	4,439,946	-0.72(-1.98%)
May 16, 2008	36.31	36.35	35.57	36.17	3,104,088	+0.03(+0.10%)
May 15, 2008	36.16	36.17	35.11	36.14	3,918,014	+0.11(+0.31%)
May 14, 2008	34.86	36.50	34.68	36.02	5,632,927	+1.48(+4.27%)
May 13, 2008	34.75	35.01	34.33	34.55	3,301,277	-0.27(-0.77%)
May 12, 2008	34.28	34.82	33.66	34.82	4,177,660	+0.22(+0.62%)
May 09, 2008	34.16	34.88	33.99	34.60	2,257,370	-0.02(-0.05%)
May 08, 2008	34.66	34.92	33.93	34.62	3,948,201	-0.14(-0.40%)
May 07, 2008	35.60	35.88	34.60	34.75	2,803,076	-1.05(-2.94%)
May 06, 2008	35.55	35.97	35.00	35.81	3,758,191	-0.02(-0.05%)
May 05, 2008	37.33	37.33	35.61	35.83	3,126,338	-1.07(-2.90%)
May 02, 2008	37.29	37.72	36.51	36.90	2,532,109	+0.05(+0.14%)

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.