Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.60	35.23	32.59	34.42	142,347	+0.47(+1.39%)
Jul 30, 2008	32.85	34.00	32.54	33.95	119,116	+1.35(+4.14%)
Jul 29, 2008	32.60	33.54	32.30	32.60	127,344	+0.07(+0.20%)
Jul 28, 2008	32.42	33.54	32.42	32.53	76,009	+0.09(+0.29%)
Jul 25, 2008	31.93	33.78	31.93	32.44	137,891	+0.67(+2.12%)
Jul 24, 2008	33.21	34.51	31.21	31.77	162,307	-1.42(-4.28%)
Jul 23, 2008	34.01	34.78	32.83	33.19	116,618	-0.94(-2.74%)
Jul 22, 2008	32.75	34.39	32.75	34.12	157,043	-0.12(-0.36%)
Jul 21, 2008	34.03	34.76	33.79	34.25	258,722	+0.48(+1.42%)
Jul 18, 2008	33.62	34.18	33.51	33.77	137,920	+0.18(+0.54%)
Jul 17, 2008	33.96	34.88	33.02	33.59	266,937	-0.84(-2.44%)
Jul 16, 2008	33.05	35.44	31.87	34.43	192,271	+1.44(+4.38%)
Jul 15, 2008	34.33	36.00	32.65	32.98	231,834	-1.66(-4.80%)
Jul 14, 2008	33.92	35.54	33.92	34.65	378,145	+1.49(+4.49%)
Jul 11, 2008	32.06	33.27	31.48	33.16	479,599	+0.74(+2.28%)
Jul 10, 2008	33.20	34.46	32.29	32.42	276,982	-0.76(-2.30%)
Jul 09, 2008	34.99	35.44	33.02	33.18	265,177	-2.20(-6.21%)
Jul 08, 2008	35.81	36.95	33.46	35.38	405,514	-0.25(-0.71%)
Jul 07, 2008	36.56	37.00	34.83	35.63	313,823	-0.86(-2.37%)
Jul 04, 2008	37.64	37.69	36.28	36.50	215,994	+0.00(+0.00%)
Jul 03, 2008	37.64	37.69	36.28	36.50	215,994	-1.42(-3.75%)
Jul 02, 2008	41.26	41.44	37.46	37.92	237,780	-3.29(-7.99%)
Jul 01, 2008	41.23	41.88	39.95	41.21	166,999	-0.54(-1.30%)
Jun 30, 2008	42.38	42.62	39.47	41.76	179,743	-0.38(-0.91%)
Jun 27, 2008	42.08	42.80	41.45	42.14	459,141	+0.17(+0.42%)
Jun 26, 2008	42.46	43.38	40.13	41.97	503,223	-0.96(-2.23%)
Jun 25, 2008	43.16	43.38	39.43	42.93	262,461	-0.30(-0.69%)
Jun 24, 2008	41.81	44.12	41.49	43.22	347,463	+1.02(+2.41%)
Jun 23, 2008	42.28	42.33	41.55	42.21	140,084	+0.22(+0.52%)
Jun 20, 2008	41.37	42.13	41.24	41.99	233,113	+0.28(+0.68%)
Jun 19, 2008	40.97	42.00	40.63	41.71	78,212	+0.71(+1.73%)
Jun 18, 2008	40.87	42.00	40.44	41.00	98,919	-0.19(-0.46%)
Jun 17, 2008	40.92	42.16	39.98	41.18	149,423	+0.25(+0.60%)
Jun 16, 2008	40.66	41.21	40.35	40.94	131,225	+0.20(+0.50%)
Jun 13, 2008	39.95	40.73	39.68	40.73	143,544	+1.28(+3.24%)
Jun 12, 2008	40.70	41.20	39.12	39.46	195,917	-0.84(-2.09%)
Jun 11, 2008	42.29	42.58	40.18	40.30	151,578	-2.21(-5.21%)
Jun 10, 2008	42.54	43.15	42.12	42.51	206,600	-0.68(-1.58%)
Jun 09, 2008	43.62	45.12	42.85	43.19	165,717	-0.40(-0.92%)
Jun 06, 2008	43.87	45.70	43.43	43.59	199,395	-1.50(-3.33%)
Jun 05, 2008	45.64	46.02	44.26	45.09	638,857	-2.72(-5.69%)
Jun 04, 2008	47.80	49.11	47.41	47.82	168,607	-0.28(-0.57%)
Jun 03, 2008	49.31	49.31	48.05	48.09	217,588	-0.61(-1.25%)
Jun 02, 2008	49.62	49.78	47.47	48.70	218,854	-0.88(-1.77%)
May 30, 2008	49.12	49.87	48.40	49.58	133,419	+0.60(+1.23%)
May 29, 2008	48.17	49.50	48.15	48.98	134,989	+0.56(+1.15%)
May 28, 2008	48.84	48.84	47.56	48.42	175,660	-0.33(-0.67%)
May 27, 2008	47.78	49.41	46.51	48.74	265,712	+1.53(+3.24%)
May 26, 2008	47.82	48.79	46.50	47.21	126,690	+0.00(+0.00%)
May 23, 2008	47.82	48.79	46.50	47.21	126,690	-0.94(-1.94%)
May 22, 2008	47.37	48.24	47.24	48.15	242,705	+0.76(+1.61%)
May 21, 2008	46.37	48.46	46.37	47.39	587,398	+1.28(+2.77%)
May 20, 2008	44.55	46.17	43.90	46.11	261,773	+1.45(+3.25%)
May 19, 2008	44.86	45.75	44.28	44.66	244,464	-0.05(-0.11%)
May 16, 2008	45.04	45.04	42.59	44.71	216,009	-0.01(-0.03%)
May 15, 2008	42.31	45.20	42.07	44.72	241,745	+2.50(+5.93%)
May 14, 2008	43.53	44.62	42.02	42.22	159,319	-1.22(-2.81%)
May 13, 2008	43.22	44.33	42.79	43.44	145,043	-0.23(-0.52%)
May 12, 2008	43.16	43.67	42.05	43.67	174,782	+0.15(+0.33%)
May 09, 2008	42.61	45.92	42.56	43.52	434,446	-1.32(-2.95%)
May 08, 2008	44.66	46.30	44.12	44.84	176,945	+0.22(+0.49%)
May 07, 2008	46.22	46.42	44.32	44.62	156,322	-1.45(-3.15%)
May 06, 2008	45.35	46.34	45.23	46.07	90,176	+0.33(+0.73%)
May 05, 2008	45.99	46.44	45.36	45.74	64,173	-0.25(-0.54%)
May 02, 2008	46.97	47.31	45.55	45.99	131,295	-0.61(-1.31%)

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.