Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.28	31.75	31.15	31.31	5,905,585	-0.24(-0.76%)
Jul 30, 2008	31.07	32.11	30.93	31.55	6,060,993	+0.82(+2.68%)
Jul 29, 2008	29.95	30.79	29.71	30.72	7,884,583	+0.85(+2.85%)
Jul 28, 2008	29.98	30.60	29.80	29.87	5,681,320	-0.16(-0.54%)
Jul 25, 2008	30.72	30.92	29.81	30.04	5,477,400	-0.39(-1.28%)
Jul 24, 2008	32.39	32.53	30.33	30.43	7,322,727	-1.93(-5.97%)
Jul 23, 2008	31.38	32.89	31.23	32.36	10,216,669	+0.67(+2.10%)
Jul 22, 2008	30.51	31.92	29.80	31.69	7,714,723	+1.12(+3.67%)
Jul 21, 2008	30.87	31.19	30.39	30.57	5,163,710	-0.62(-1.98%)
Jul 18, 2008	30.65	31.36	29.48	31.19	7,198,707	+0.50(+1.64%)
Jul 17, 2008	31.59	31.93	29.88	30.68	9,979,883	-0.33(-1.05%)
Jul 16, 2008	29.67	31.12	29.28	31.01	8,074,945	+1.57(+5.33%)
Jul 15, 2008	29.86	30.82	29.43	29.44	7,710,216	-0.70(-2.33%)
Jul 14, 2008	31.63	31.87	29.99	30.14	7,139,315	-1.16(-3.72%)
Jul 11, 2008	30.80	31.70	30.45	31.31	7,196,524	+0.23(+0.73%)
Jul 10, 2008	30.90	31.68	30.81	31.08	6,638,247	+0.21(+0.69%)
Jul 09, 2008	31.63	31.77	30.82	30.87	6,477,753	-0.79(-2.49%)
Jul 08, 2008	30.67	31.92	30.35	31.65	6,975,906	+0.94(+3.07%)
Jul 07, 2008	31.57	31.94	30.52	30.71	7,188,326	-0.75(-2.39%)
Jul 04, 2008	31.48	31.78	31.37	31.46	3,584,113	+0.00(+0.00%)
Jul 03, 2008	31.48	31.78	31.37	31.46	3,584,113	+0.18(+0.59%)
Jul 02, 2008	31.70	31.89	31.24	31.28	9,772,979	-0.26(-0.81%)
Jul 01, 2008	30.65	31.63	30.61	31.53	6,445,080	+0.74(+2.40%)
Jun 30, 2008	31.41	31.54	30.72	30.80	9,774,415	-0.64(-2.03%)
Jun 27, 2008	31.41	31.74	31.24	31.43	6,995,983	+0.13(+0.43%)
Jun 26, 2008	31.54	31.96	31.29	31.30	6,273,914	-0.61(-1.91%)
Jun 25, 2008	32.49	32.49	31.81	31.91	5,627,945	+0.02(+0.07%)
Jun 24, 2008	31.82	32.26	31.55	31.89	6,040,720	+0.07(+0.22%)
Jun 23, 2008	32.58	32.71	31.77	31.82	5,789,110	-0.56(-1.73%)
Jun 20, 2008	32.85	32.85	32.24	32.38	9,665,955	-0.56(-1.70%)
Jun 19, 2008	33.19	33.38	32.69	32.94	5,451,238	-0.20(-0.60%)
Jun 18, 2008	33.32	33.73	32.92	33.14	3,852,367	-0.39(-1.16%)
Jun 17, 2008	34.34	34.53	33.53	33.53	3,646,929	-0.67(-1.97%)
Jun 16, 2008	33.69	34.56	33.38	34.20	3,112,637	+0.26(+0.75%)
Jun 13, 2008	34.53	34.53	33.44	33.95	4,268,201	+0.02(+0.06%)
Jun 12, 2008	33.40	34.26	33.34	33.92	4,083,988	+0.82(+2.49%)
Jun 11, 2008	34.36	34.36	33.03	33.10	4,442,663	-1.26(-3.68%)
Jun 10, 2008	34.51	34.63	33.63	34.36	5,984,073	+0.45(+1.34%)
Jun 09, 2008	33.68	34.33	33.68	33.91	3,949,239	+0.38(+1.14%)
Jun 06, 2008	35.27	35.27	33.46	33.53	5,182,244	-2.12(-5.95%)
Jun 05, 2008	35.10	35.72	34.91	35.65	2,785,770	+0.72(+2.05%)
Jun 04, 2008	34.75	35.41	34.75	34.93	2,438,287	-0.05(-0.14%)
Jun 03, 2008	35.22	35.37	34.74	34.98	3,270,369	+0.01(+0.04%)
Jun 02, 2008	35.14	35.35	34.65	34.97	3,042,046	-0.38(-1.06%)
May 30, 2008	35.22	35.49	34.88	35.34	4,474,959	+0.04(+0.10%)
May 29, 2008	34.31	35.35	34.29	35.31	4,455,476	+0.86(+2.49%)
May 28, 2008	35.11	35.17	34.14	34.45	3,627,715	-0.52(-1.48%)
May 27, 2008	34.36	35.13	34.34	34.97	2,759,171	+0.69(+2.01%)
May 26, 2008	34.77	34.88	34.27	34.28	0	+0.00(+0.00%)
May 23, 2008	34.77	34.88	34.27	34.28	3,816,867	-0.59(-1.69%)
May 22, 2008	34.89	35.24	34.41	34.87	4,821,667	-0.02(-0.06%)
May 21, 2008	35.30	35.63	34.87	34.89	3,920,173	-0.48(-1.34%)
May 20, 2008	35.74	35.88	35.37	35.37	4,616,680	-0.59(-1.64%)
May 19, 2008	35.93	36.29	35.86	35.95	3,112,299	-0.11(-0.30%)
May 16, 2008	36.78	36.78	35.92	36.06	3,039,687	-0.58(-1.59%)
May 15, 2008	36.18	36.69	35.84	36.64	3,289,677	+0.32(+0.88%)
May 14, 2008	35.83	36.54	35.73	36.32	3,554,418	+0.59(+1.65%)
May 13, 2008	36.58	36.60	35.59	35.73	4,586,788	-0.61(-1.68%)
May 12, 2008	35.63	36.36	35.58	36.34	3,484,337	+0.74(+2.07%)
May 09, 2008	35.36	36.21	35.07	35.61	2,847,574	-0.05(-0.14%)
May 08, 2008	35.90	36.03	35.18	35.66	4,697,923	-0.18(-0.51%)
May 07, 2008	36.44	36.71	35.73	35.84	5,925,534	-0.65(-1.77%)
May 06, 2008	36.37	36.59	35.97	36.49	3,051,018	-0.23(-0.64%)
May 05, 2008	36.70	36.88	36.32	36.72	3,096,337	-0.22(-0.60%)
May 02, 2008	37.12	37.47	36.58	36.94	2,878,253	-0.06(-0.17%)

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.