Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.02	31.05	29.54	30.43	3,270,072	+0.35(+1.15%)
Jul 30, 2008	30.31	30.85	29.58	30.09	2,192,073	+0.02(+0.08%)
Jul 29, 2008	29.35	30.27	29.35	30.06	3,904,857	+0.79(+2.70%)
Jul 28, 2008	29.62	30.24	28.94	29.27	3,038,259	-0.72(-2.39%)
Jul 25, 2008	29.51	30.73	29.39	29.99	5,806,415	-1.18(-3.77%)
Jul 24, 2008	32.29	32.37	31.11	31.17	2,789,214	-1.13(-3.49%)
Jul 23, 2008	32.10	33.88	31.64	32.29	3,510,631	+0.17(+0.53%)
Jul 22, 2008	31.26	32.53	30.71	32.12	3,123,147	+0.55(+1.73%)
Jul 21, 2008	31.81	32.45	31.13	31.58	1,623,145	-0.35(-1.08%)
Jul 18, 2008	34.18	34.18	31.73	31.92	2,665,222	-0.95(-2.89%)
Jul 17, 2008	31.96	33.11	30.70	32.87	4,446,510	+1.27(+4.03%)
Jul 16, 2008	30.03	31.81	29.69	31.60	3,029,958	+1.56(+5.20%)
Jul 15, 2008	30.04	30.82	29.06	30.04	3,305,291	-0.02(-0.05%)
Jul 14, 2008	30.22	30.80	29.68	30.05	2,702,835	+0.23(+0.78%)
Jul 11, 2008	30.76	30.76	28.54	29.82	5,338,698	-0.96(-3.11%)
Jul 10, 2008	32.05	32.10	30.55	30.78	4,126,707	-1.33(-4.14%)
Jul 09, 2008	33.20	33.91	31.84	32.11	3,213,831	-1.22(-3.67%)
Jul 08, 2008	32.12	33.47	32.04	33.33	3,383,894	+1.14(+3.53%)
Jul 07, 2008	32.78	32.97	31.58	32.20	2,645,918	-0.27(-0.84%)
Jul 04, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.00(+0.00%)
Jul 03, 2008	32.70	33.07	32.02	32.47	1,492,997	+0.10(+0.30%)
Jul 02, 2008	33.51	34.02	32.31	32.37	2,945,614	-0.81(-2.43%)
Jul 01, 2008	32.48	33.31	31.94	33.18	4,962,267	+0.36(+1.10%)
Jun 30, 2008	33.89	33.89	32.42	32.82	4,045,740	-1.09(-3.21%)
Jun 27, 2008	34.15	34.46	33.32	33.90	1,518,585	-0.07(-0.21%)
Jun 26, 2008	34.60	34.71	33.82	33.98	2,241,668	-0.96(-2.74%)
Jun 25, 2008	34.58	36.09	34.41	34.93	2,507,603	+0.53(+1.54%)
Jun 24, 2008	35.59	35.59	34.12	34.40	4,505,069	-1.38(-3.85%)
Jun 23, 2008	36.59	36.92	35.54	35.78	2,121,347	-0.59(-1.62%)
Jun 20, 2008	37.62	37.62	36.01	36.37	2,975,226	-1.31(-3.48%)
Jun 19, 2008	37.21	37.81	36.85	37.68	1,344,133	+0.36(+0.97%)
Jun 18, 2008	37.79	38.16	36.93	37.32	2,090,356	-0.79(-2.07%)
Jun 17, 2008	38.60	38.60	37.74	38.11	1,670,391	-0.11(-0.29%)
Jun 16, 2008	37.20	38.49	37.06	38.22	3,155,160	+0.64(+1.69%)
Jun 13, 2008	37.16	37.64	36.72	37.58	2,365,954	+0.52(+1.41%)
Jun 12, 2008	36.77	37.75	36.72	37.06	2,868,291	+0.56(+1.52%)
Jun 11, 2008	37.17	37.58	36.08	36.51	2,995,103	-0.82(-2.20%)
Jun 10, 2008	37.04	37.75	36.83	37.33	2,416,812	+0.11(+0.30%)
Jun 09, 2008	36.89	37.37	36.37	37.21	3,068,093	+0.49(+1.34%)
Jun 06, 2008	37.92	37.92	36.58	36.72	2,899,202	-1.59(-4.16%)
Jun 05, 2008	38.09	38.84	37.83	38.32	2,384,428	+0.36(+0.95%)
Jun 04, 2008	38.65	38.66	37.52	37.95	2,580,727	-0.68(-1.75%)
Jun 03, 2008	38.64	38.90	38.15	38.63	3,317,369	-0.02(-0.06%)
Jun 02, 2008	39.45	39.48	38.01	38.66	3,226,673	-0.83(-2.10%)
May 30, 2008	39.66	40.25	39.15	39.48	5,457,939	+1.04(+2.70%)
May 29, 2008	38.56	39.28	38.05	38.45	3,489,183	-0.11(-0.29%)
May 28, 2008	37.91	38.86	37.69	38.56	2,466,305	+1.07(+2.86%)
May 27, 2008	37.17	38.35	36.80	37.49	2,538,043	+0.35(+0.95%)
May 26, 2008	37.81	37.81	36.48	37.13	0	+0.00(+0.00%)
May 23, 2008	37.81	37.81	36.48	37.13	2,270,670	-0.78(-2.06%)
May 22, 2008	37.71	38.78	37.13	37.91	3,390,890	+0.10(+0.28%)
May 21, 2008	38.62	39.08	37.70	37.81	2,582,248	-0.67(-1.74%)
May 20, 2008	38.44	38.89	37.54	38.48	2,516,616	-0.35(-0.91%)
May 19, 2008	38.92	40.06	38.62	38.83	3,538,206	+0.02(+0.04%)
May 16, 2008	39.32	39.32	37.85	38.82	3,319,908	-0.55(-1.39%)
May 15, 2008	36.97	39.42	36.47	39.36	7,715,841	+2.44(+6.61%)
May 14, 2008	36.91	37.45	36.69	36.92	2,421,013	+0.20(+0.55%)
May 13, 2008	35.43	36.87	35.31	36.72	3,380,094	+1.43(+4.06%)
May 12, 2008	34.39	35.36	34.00	35.29	1,527,998	+1.12(+3.28%)
May 09, 2008	33.82	34.31	33.44	34.17	581,815	+0.11(+0.33%)
May 08, 2008	34.27	34.64	33.69	34.06	2,248,447	-0.18(-0.52%)
May 07, 2008	34.38	35.53	34.20	34.23	1,317,319	-0.18(-0.51%)
May 06, 2008	34.15	34.67	33.54	34.41	2,022,890	+0.00(+0.00%)
May 05, 2008	35.62	35.82	34.35	34.41	2,056,997	-1.24(-3.48%)
May 02, 2008	36.05	36.63	35.22	35.65	1,627,276	+0.00(+0.00%)

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.