Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.42	35.20	34.17	34.72	18,481,870	-0.31(-0.88%)
Jul 30, 2008	34.86	35.34	34.31	35.02	24,242,790	+0.21(+0.61%)
Jul 29, 2008	34.81	34.85	32.96	34.81	28,504,600	+1.38(+4.12%)
Jul 28, 2008	33.67	34.55	33.21	33.44	29,653,890	+0.20(+0.59%)
Jul 25, 2008	33.66	33.66	32.83	33.24	23,378,820	-0.27(-0.80%)
Jul 24, 2008	32.60	34.10	32.14	33.51	65,833,020	+4.64(+16.07%)
Jul 23, 2008	29.75	29.90	28.71	28.87	33,341,970	-0.37(-1.25%)
Jul 22, 2008	28.97	29.49	28.50	29.24	25,867,970	-0.46(-1.56%)
Jul 21, 2008	29.28	29.90	29.11	29.70	21,338,490	+0.55(+1.87%)
Jul 18, 2008	29.62	29.74	28.90	29.15	26,535,130	-1.14(-3.75%)
Jul 17, 2008	30.40	30.70	29.66	30.29	34,634,568	+0.40(+1.32%)
Jul 16, 2008	28.70	29.96	28.07	29.89	31,417,370	+1.69(+5.99%)
Jul 15, 2008	28.55	29.36	27.25	28.20	56,123,568	-0.94(-3.21%)
Jul 14, 2008	31.28	31.45	28.71	29.14	50,285,280	-1.37(-4.48%)
Jul 11, 2008	32.22	32.40	30.33	30.51	52,396,488	-2.42(-7.36%)
Jul 10, 2008	33.63	33.98	32.48	32.93	31,490,330	-0.35(-1.06%)
Jul 09, 2008	33.39	34.40	33.15	33.28	37,770,240	-0.17(-0.52%)
Jul 08, 2008	33.42	33.90	32.04	33.46	38,252,780	+0.67(+2.03%)
Jul 07, 2008	32.10	33.23	32.00	32.79	40,101,800	+1.19(+3.76%)
Jul 04, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.00(+0.00%)
Jul 03, 2008	31.68	32.12	30.93	31.60	18,740,030	+0.40(+1.27%)
Jul 02, 2008	32.15	33.07	31.02	31.20	37,955,260	-0.56(-1.78%)
Jul 01, 2008	30.57	31.90	30.34	31.77	41,922,020	+0.47(+1.51%)
Jun 30, 2008	31.52	32.05	31.07	31.30	22,106,500	-0.03(-0.09%)
Jun 27, 2008	31.20	31.69	30.53	31.32	26,982,560	-0.15(-0.48%)
Jun 26, 2008	32.31	32.80	31.40	31.48	33,149,180	-1.73(-5.22%)
Jun 25, 2008	31.45	33.31	31.10	33.21	44,643,388	+2.54(+8.27%)
Jun 24, 2008	31.50	31.86	30.32	30.67	39,347,888	-1.21(-3.81%)
Jun 23, 2008	32.40	32.69	31.57	31.89	23,127,940	-0.40(-1.25%)
Jun 20, 2008	33.20	33.23	32.00	32.29	24,191,480	-1.19(-3.56%)
Jun 19, 2008	32.93	33.59	32.62	33.48	24,551,860	+0.23(+0.70%)
Jun 18, 2008	32.82	33.54	32.66	33.25	26,966,340	-0.02(-0.05%)
Jun 17, 2008	33.90	34.44	33.09	33.26	31,905,580	-0.33(-0.97%)
Jun 16, 2008	32.40	33.87	32.32	33.59	24,162,470	+0.91(+2.78%)
Jun 13, 2008	31.95	32.84	31.60	32.68	29,192,300	+1.14(+3.62%)
Jun 12, 2008	32.50	33.29	31.05	31.54	36,713,280	-0.36(-1.12%)
Jun 11, 2008	32.78	33.08	31.87	31.90	24,239,340	-0.74(-2.26%)
Jun 10, 2008	31.90	32.88	31.53	32.63	40,948,488	-0.57(-1.70%)
Jun 09, 2008	34.73	34.84	32.20	33.20	36,348,868	-1.30(-3.78%)
Jun 06, 2008	35.67	35.80	34.45	34.50	29,874,980	-1.68(-4.64%)
Jun 05, 2008	34.79	36.20	34.56	36.18	36,553,028	+1.73(+5.02%)
Jun 04, 2008	34.09	34.89	33.90	34.45	25,633,300	+0.24(+0.71%)
Jun 03, 2008	33.92	34.50	33.17	34.21	29,588,390	+0.43(+1.28%)
Jun 02, 2008	34.20	34.60	33.47	33.77	28,205,930	-0.73(-2.12%)
May 30, 2008	34.78	35.00	34.33	34.51	20,060,650	+0.01(+0.04%)
May 29, 2008	34.60	35.15	34.30	34.49	28,571,470	-0.00(-0.00%)
May 28, 2008	34.00	34.56	33.67	34.49	33,827,888	+0.84(+2.51%)
May 27, 2008	33.08	33.84	32.73	33.65	36,270,540	+0.78(+2.37%)
May 26, 2008	33.37	33.84	32.19	32.87	43,124,360	+0.00(+0.00%)
May 23, 2008	33.37	33.84	32.19	32.87	43,091,660	-0.63(-1.88%)
May 22, 2008	35.50	35.70	33.07	33.50	58,143,160	-2.00(-5.63%)
May 21, 2008	37.17	37.66	35.30	35.50	49,487,348	-1.71(-4.61%)
May 20, 2008	36.55	37.33	36.51	37.21	41,063,300	+0.11(+0.30%)
May 19, 2008	36.75	38.23	36.54	37.10	60,231,140	+0.64(+1.76%)
May 16, 2008	36.53	37.02	36.09	36.46	28,639,270	+0.03(+0.09%)
May 15, 2008	36.41	36.81	36.04	36.43	33,964,080	+0.31(+0.86%)
May 14, 2008	37.12	37.49	36.00	36.12	34,961,540	-0.72(-1.96%)
May 13, 2008	36.66	37.33	36.13	36.84	49,320,860	+0.15(+0.42%)
May 12, 2008	34.78	36.77	34.31	36.69	45,807,748	+2.06(+5.95%)
May 09, 2008	34.98	35.40	34.34	34.63	33,045,760	-0.89(-2.50%)
May 08, 2008	36.11	36.72	35.35	35.52	45,126,520	-0.40(-1.10%)
May 07, 2008	37.12	38.29	35.84	35.91	57,105,300	-1.13(-3.05%)
May 06, 2008	37.02	37.47	36.54	37.04	39,504,708	-0.34(-0.92%)
May 05, 2008	36.15	37.81	36.10	37.38	44,584,628	+1.23(+3.42%)
May 02, 2008	37.16	37.23	35.76	36.15	41,154,468	-0.85(-2.30%)

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.