Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.95	32.33	31.63	31.80	695,396	-0.43(-1.34%)
Jul 30, 2008	32.17	32.27	31.73	32.23	218,675	+0.35(+1.11%)
Jul 29, 2008	31.88	31.98	31.54	31.88	156,592	+0.40(+1.26%)
Jul 28, 2008	31.66	31.79	31.14	31.48	147,299	-0.34(-1.08%)
Jul 25, 2008	31.30	31.96	31.30	31.82	271,458	+0.42(+1.35%)
Jul 24, 2008	32.11	32.11	31.22	31.40	255,926	-0.53(-1.66%)
Jul 23, 2008	32.02	32.15	31.58	31.93	171,368	-0.07(-0.22%)
Jul 22, 2008	31.09	32.00	31.01	32.00	245,008	+0.51(+1.63%)
Jul 21, 2008	31.49	31.78	31.09	31.49	236,884	+0.19(+0.62%)
Jul 18, 2008	31.83	31.87	31.01	31.29	212,045	-0.50(-1.58%)
Jul 17, 2008	31.50	31.82	31.16	31.80	247,710	+0.30(+0.95%)
Jul 16, 2008	31.04	31.54	30.46	31.50	290,505	+0.66(+2.15%)
Jul 15, 2008	30.64	31.20	29.63	30.83	380,880	-0.14(-0.46%)
Jul 14, 2008	31.65	31.66	30.74	30.98	286,353	-0.71(-2.23%)
Jul 11, 2008	30.76	31.79	30.69	31.68	308,610	+0.78(+2.51%)
Jul 10, 2008	31.67	31.74	30.52	30.91	391,164	-0.54(-1.71%)
Jul 09, 2008	31.56	31.66	30.69	31.44	401,933	-0.17(-0.53%)
Jul 08, 2008	31.12	31.81	30.73	31.61	355,289	+0.52(+1.68%)
Jul 07, 2008	31.28	31.59	30.74	31.09	235,269	+0.07(+0.23%)
Jul 04, 2008	31.29	31.61	30.67	31.02	158,829	+0.00(+0.00%)
Jul 03, 2008	31.29	31.61	30.67	31.02	158,829	-0.08(-0.26%)
Jul 02, 2008	31.75	32.08	30.85	31.10	430,357	-0.73(-2.30%)
Jul 01, 2008	32.57	32.68	31.31	31.83	603,061	-1.14(-3.45%)
Jun 30, 2008	33.36	33.88	32.91	32.97	291,679	-0.44(-1.32%)
Jun 27, 2008	33.55	33.99	32.64	33.41	731,352	-0.11(-0.34%)
Jun 26, 2008	34.20	34.25	33.11	33.53	484,564	-0.87(-2.54%)
Jun 25, 2008	33.98	34.67	33.73	34.40	259,882	+0.44(+1.30%)
Jun 24, 2008	34.02	34.59	33.66	33.96	332,952	-0.65(-1.89%)
Jun 23, 2008	35.99	35.99	34.50	34.61	293,725	-1.00(-2.80%)
Jun 20, 2008	35.63	35.74	35.23	35.61	497,418	+0.04(+0.10%)
Jun 19, 2008	35.24	35.76	35.15	35.58	417,302	+0.30(+0.85%)
Jun 18, 2008	35.32	35.41	35.10	35.28	382,265	-0.09(-0.25%)
Jun 17, 2008	35.11	35.59	34.58	35.36	487,217	+0.18(+0.50%)
Jun 16, 2008	34.39	35.29	33.99	35.19	205,810	+0.68(+1.97%)
Jun 13, 2008	33.80	34.58	33.80	34.51	133,462	+0.94(+2.81%)
Jun 12, 2008	33.78	34.66	33.42	33.56	188,589	-0.24(-0.71%)
Jun 11, 2008	35.06	35.06	33.56	33.80	252,435	-0.67(-1.95%)
Jun 10, 2008	34.09	34.67	33.90	34.47	260,627	-0.65(-1.86%)
Jun 09, 2008	34.89	35.44	34.66	35.13	199,132	+0.23(+0.66%)
Jun 06, 2008	35.19	35.45	34.70	34.90	217,857	-0.62(-1.74%)
Jun 05, 2008	35.04	35.53	34.98	35.51	242,099	+0.37(+1.06%)
Jun 04, 2008	34.75	35.54	34.74	35.14	621,862	-0.35(-1.00%)
Jun 03, 2008	35.24	35.76	35.10	35.50	479,698	+0.07(+0.20%)
Jun 02, 2008	35.42	36.04	35.15	35.43	276,811	+0.02(+0.05%)
May 30, 2008	35.06	35.43	34.91	35.41	541,100	+0.52(+1.49%)
May 29, 2008	35.32	35.45	34.81	34.89	372,695	-0.50(-1.42%)
May 28, 2008	35.35	35.60	35.19	35.39	466,675	+0.11(+0.33%)
May 27, 2008	34.47	35.40	34.35	35.28	327,124	+1.02(+2.99%)
May 26, 2008	34.93	34.99	33.82	34.25	0	+0.00(+0.00%)
May 23, 2008	34.93	34.99	33.82	34.25	177,407	-0.75(-2.14%)
May 22, 2008	34.61	35.47	34.61	35.00	216,207	+0.38(+1.10%)
May 21, 2008	35.41	35.54	34.22	34.62	342,516	-0.72(-2.05%)
May 20, 2008	34.68	35.65	34.57	35.35	366,971	+0.78(+2.25%)
May 19, 2008	34.11	34.97	33.45	34.57	422,279	+0.51(+1.50%)
May 16, 2008	33.76	34.08	33.08	34.06	186,501	+0.40(+1.18%)
May 15, 2008	33.20	33.72	33.13	33.66	147,123	+0.33(+0.98%)
May 14, 2008	34.11	34.23	33.32	33.33	312,126	-0.66(-1.95%)
May 13, 2008	33.38	34.15	33.38	34.00	169,133	+0.62(+1.85%)
May 12, 2008	32.57	33.51	32.43	33.38	176,429	+0.93(+2.86%)
May 09, 2008	32.01	32.51	31.51	32.45	110,619	+0.11(+0.36%)
May 08, 2008	32.67	32.68	31.79	32.34	301,677	-0.10(-0.30%)
May 07, 2008	32.88	33.55	32.33	32.43	362,062	-0.53(-1.61%)
May 06, 2008	32.77	33.45	31.58	32.96	693,711	+0.06(+0.19%)
May 05, 2008	33.27	33.60	32.57	32.90	603,958	-0.55(-1.64%)
May 02, 2008	33.93	34.04	33.17	33.45	328,678	-0.39(-1.15%)

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.