Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.96	32.34	31.64	31.81	695,211	-0.43(-1.34%)
Jul 30, 2008	32.18	32.27	31.73	32.24	218,617	+0.35(+1.11%)
Jul 29, 2008	31.89	31.99	31.55	31.89	156,550	+0.40(+1.26%)
Jul 28, 2008	31.66	31.80	31.14	31.49	147,260	-0.34(-1.08%)
Jul 25, 2008	31.31	31.97	31.31	31.83	271,386	+0.42(+1.35%)
Jul 24, 2008	32.11	32.11	31.23	31.41	255,858	-0.53(-1.66%)
Jul 23, 2008	32.03	32.16	31.58	31.94	171,322	-0.07(-0.22%)
Jul 22, 2008	31.10	32.01	31.02	32.01	244,942	+0.51(+1.63%)
Jul 21, 2008	31.50	31.79	31.10	31.50	236,821	+0.19(+0.62%)
Jul 18, 2008	31.84	31.88	31.02	31.30	211,989	-0.50(-1.58%)
Jul 17, 2008	31.51	31.83	31.17	31.81	247,644	+0.30(+0.95%)
Jul 16, 2008	31.05	31.55	30.46	31.51	290,428	+0.66(+2.15%)
Jul 15, 2008	30.65	31.21	29.64	30.84	380,779	-0.14(-0.46%)
Jul 14, 2008	31.66	31.67	30.75	30.98	286,276	-0.71(-2.23%)
Jul 11, 2008	30.77	31.80	30.70	31.69	308,528	+0.78(+2.51%)
Jul 10, 2008	31.68	31.75	30.52	30.91	391,060	-0.54(-1.71%)
Jul 09, 2008	31.57	31.66	30.70	31.45	401,826	-0.17(-0.53%)
Jul 08, 2008	31.13	31.81	30.74	31.62	355,195	+0.52(+1.68%)
Jul 07, 2008	31.28	31.59	30.75	31.10	235,207	+0.07(+0.23%)
Jul 04, 2008	31.29	31.62	30.68	31.03	158,786	+0.00(+0.00%)
Jul 03, 2008	31.29	31.62	30.68	31.03	158,786	-0.08(-0.26%)
Jul 02, 2008	31.76	32.09	30.86	31.11	430,243	-0.73(-2.30%)
Jul 01, 2008	32.58	32.69	31.32	31.84	602,900	-1.14(-3.45%)
Jun 30, 2008	33.37	33.89	32.92	32.98	291,601	-0.44(-1.32%)
Jun 27, 2008	33.56	34.00	32.65	33.42	731,158	-0.11(-0.34%)
Jun 26, 2008	34.21	34.26	33.12	33.54	484,435	-0.87(-2.54%)
Jun 25, 2008	33.99	34.68	33.74	34.41	259,813	+0.44(+1.30%)
Jun 24, 2008	34.03	34.60	33.67	33.97	332,864	-0.65(-1.89%)
Jun 23, 2008	36.00	36.00	34.51	34.62	293,647	-1.00(-2.80%)
Jun 20, 2008	35.64	35.75	35.24	35.62	497,285	+0.04(+0.10%)
Jun 19, 2008	35.25	35.77	35.16	35.59	417,191	+0.30(+0.85%)
Jun 18, 2008	35.33	35.42	35.11	35.29	382,164	-0.09(-0.25%)
Jun 17, 2008	35.12	35.59	34.59	35.37	487,088	+0.18(+0.50%)
Jun 16, 2008	34.40	35.30	34.00	35.20	205,755	+0.68(+1.97%)
Jun 13, 2008	33.81	34.59	33.81	34.52	133,427	+0.95(+2.82%)
Jun 12, 2008	33.78	34.67	33.43	33.57	188,539	-0.24(-0.71%)
Jun 11, 2008	35.07	35.07	33.57	33.81	252,367	-0.67(-1.95%)
Jun 10, 2008	34.10	34.68	33.91	34.48	260,558	-0.65(-1.86%)
Jun 09, 2008	34.90	35.45	34.67	35.14	199,079	+0.23(+0.66%)
Jun 06, 2008	35.20	35.46	34.71	34.91	217,799	-0.62(-1.74%)
Jun 05, 2008	35.05	35.54	34.99	35.52	242,035	+0.37(+1.06%)
Jun 04, 2008	34.76	35.55	34.75	35.15	621,697	-0.35(-1.00%)
Jun 03, 2008	35.25	35.77	35.11	35.51	479,570	+0.07(+0.20%)
Jun 02, 2008	35.43	36.05	35.16	35.44	276,738	+0.02(+0.05%)
May 30, 2008	35.06	35.44	34.92	35.42	540,956	+0.52(+1.49%)
May 29, 2008	35.33	35.46	34.82	34.90	372,595	-0.50(-1.42%)
May 28, 2008	35.36	35.61	35.20	35.40	466,551	+0.11(+0.33%)
May 27, 2008	34.48	35.41	34.36	35.29	327,037	+1.02(+2.99%)
May 26, 2008	34.94	35.00	33.83	34.26	0	+0.00(+0.00%)
May 23, 2008	34.94	35.00	33.83	34.26	177,360	-0.75(-2.14%)
May 22, 2008	34.62	35.48	34.62	35.01	216,150	+0.38(+1.10%)
May 21, 2008	35.42	35.55	34.23	34.63	342,425	-0.72(-2.05%)
May 20, 2008	34.69	35.66	34.58	35.36	366,873	+0.78(+2.25%)
May 19, 2008	34.12	34.98	33.46	34.58	422,167	+0.51(+1.50%)
May 16, 2008	33.77	34.08	33.09	34.07	186,451	+0.40(+1.18%)
May 15, 2008	33.21	33.73	33.14	33.67	147,084	+0.33(+0.98%)
May 14, 2008	34.12	34.24	33.32	33.34	312,043	-0.66(-1.95%)
May 13, 2008	33.39	34.16	33.39	34.01	169,088	+0.62(+1.85%)
May 12, 2008	32.57	33.52	32.44	33.39	176,382	+0.93(+2.86%)
May 09, 2008	32.02	32.52	31.52	32.46	110,589	+0.11(+0.35%)
May 08, 2008	32.68	32.69	31.80	32.34	301,597	-0.10(-0.30%)
May 07, 2008	32.89	33.56	32.34	32.44	361,965	-0.53(-1.61%)
May 06, 2008	32.78	33.46	31.58	32.97	693,526	+0.06(+0.19%)
May 05, 2008	33.28	33.61	32.58	32.91	603,797	-0.55(-1.64%)
May 02, 2008	33.93	34.05	33.17	33.46	328,591	-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.