Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.96	31.45	30.63	30.83	4,922,850	-0.52(-1.66%)
Jul 30, 2008	31.69	32.35	30.58	31.35	4,614,545	+0.00(+0.00%)
Jul 29, 2008	31.35	31.36	30.06	31.35	5,259,487	+1.01(+3.33%)
Jul 28, 2008	30.86	31.50	30.17	30.34	3,750,676	-0.54(-1.75%)
Jul 25, 2008	31.03	31.75	30.60	30.88	4,027,267	+0.00(+0.00%)
Jul 24, 2008	32.60	32.83	30.83	30.88	3,657,756	-1.55(-4.78%)
Jul 23, 2008	30.85	33.85	30.65	32.43	5,472,464	+0.94(+2.99%)
Jul 22, 2008	30.46	31.55	29.95	31.49	6,798,426	+0.72(+2.34%)
Jul 21, 2008	31.89	32.29	30.74	30.77	3,211,842	-0.94(-2.96%)
Jul 18, 2008	32.70	32.77	31.34	31.71	5,642,550	-0.34(-1.06%)
Jul 17, 2008	30.64	32.05	29.19	32.05	8,138,973	+2.10(+7.01%)
Jul 16, 2008	28.50	30.11	28.21	29.95	10,493,339	+1.55(+5.46%)
Jul 15, 2008	29.22	29.52	27.65	28.40	10,354,764	-1.07(-3.63%)
Jul 14, 2008	31.24	31.57	29.38	29.47	6,812,287	-1.28(-4.16%)
Jul 11, 2008	31.29	31.66	29.99	30.75	8,153,072	-1.18(-3.70%)
Jul 10, 2008	34.47	34.47	31.59	31.93	11,008,113	-3.59(-10.11%)
Jul 09, 2008	37.65	37.72	35.44	35.52	5,889,157	-2.31(-6.11%)
Jul 08, 2008	37.10	37.99	36.07	37.83	6,831,642	+0.53(+1.42%)
Jul 07, 2008	37.57	37.96	36.52	37.30	5,939,071	+0.61(+1.66%)
Jul 04, 2008	37.42	37.42	35.89	36.69	3,324,185	+0.00(+0.00%)
Jul 03, 2008	37.42	37.42	35.89	36.69	3,324,185	+0.71(+1.97%)
Jul 02, 2008	36.13	37.49	35.98	35.98	5,196,941	-0.08(-0.22%)
Jul 01, 2008	35.89	36.18	34.90	36.06	5,468,585	-0.23(-0.63%)
Jun 30, 2008	36.83	37.72	36.11	36.29	4,637,222	-0.54(-1.47%)
Jun 27, 2008	35.95	36.87	35.66	36.83	7,374,870	+0.85(+2.36%)
Jun 26, 2008	36.88	37.00	35.98	35.98	5,657,875	-1.70(-4.51%)
Jun 25, 2008	37.01	39.20	36.77	37.68	7,362,163	+0.80(+2.17%)
Jun 24, 2008	37.20	38.28	36.20	36.88	6,584,282	-0.47(-1.26%)
Jun 23, 2008	37.95	38.49	36.98	37.35	6,676,141	+0.47(+1.27%)
Jun 20, 2008	37.00	37.22	36.34	36.88	6,010,305	-0.37(-0.99%)
Jun 19, 2008	36.72	37.59	36.72	37.25	6,171,377	+0.53(+1.44%)
Jun 18, 2008	38.33	38.37	36.60	36.72	7,240,480	-1.93(-4.99%)
Jun 17, 2008	39.50	39.54	38.45	38.65	3,419,092	-0.48(-1.23%)
Jun 16, 2008	39.28	39.78	38.61	39.13	5,372,045	-0.34(-0.86%)
Jun 13, 2008	38.42	39.74	38.42	39.47	4,750,136	+1.29(+3.38%)
Jun 12, 2008	37.66	39.14	37.66	38.18	4,289,897	+0.75(+2.00%)
Jun 11, 2008	38.12	38.50	37.38	37.43	5,322,033	-0.75(-1.96%)
Jun 10, 2008	37.78	38.55	37.28	38.18	5,876,745	+0.09(+0.24%)
Jun 09, 2008	38.75	38.75	37.50	38.09	5,374,395	-0.48(-1.24%)
Jun 06, 2008	39.93	39.93	38.50	38.57	6,370,642	-1.99(-4.91%)
Jun 05, 2008	39.63	41.06	39.59	40.56	6,382,613	+1.20(+3.05%)
Jun 04, 2008	39.55	40.11	39.04	39.36	5,480,099	-0.13(-0.33%)
Jun 03, 2008	40.15	40.15	39.13	39.49	5,138,311	-0.35(-0.88%)
Jun 02, 2008	40.15	40.64	39.42	39.84	4,304,026	-0.40(-0.99%)
May 30, 2008	41.06	41.30	40.19	40.24	5,318,216	-1.27(-3.06%)
May 29, 2008	41.49	42.00	41.03	41.51	3,939,460	+0.24(+0.58%)
May 28, 2008	41.16	42.18	40.68	41.27	3,847,258	+0.77(+1.90%)
May 27, 2008	40.20	41.15	39.82	40.50	3,595,741	+0.57(+1.43%)
May 26, 2008	40.26	40.37	39.20	39.93	0	+0.00(+0.00%)
May 23, 2008	40.26	40.37	39.20	39.93	4,527,154	-0.58(-1.43%)
May 22, 2008	40.64	41.27	39.87	40.51	4,302,003	-0.15(-0.37%)
May 21, 2008	42.37	42.56	40.10	40.66	5,217,588	-1.72(-4.06%)
May 20, 2008	43.82	43.82	41.95	42.38	4,616,537	-1.58(-3.59%)
May 19, 2008	45.07	45.37	43.76	43.96	4,222,798	-1.05(-2.33%)
May 16, 2008	45.78	45.89	44.03	45.01	6,759,297	-1.31(-2.83%)
May 15, 2008	45.08	46.56	43.51	46.32	8,855,091	+2.07(+4.68%)
May 14, 2008	44.11	44.97	43.90	44.25	3,466,432	+0.20(+0.45%)
May 13, 2008	44.38	44.50	43.47	44.05	2,935,203	-0.18(-0.41%)
May 12, 2008	43.06	44.41	42.80	44.23	2,561,277	+1.32(+3.08%)
May 09, 2008	42.75	43.63	42.31	42.91	2,332,753	-0.03(-0.07%)
May 08, 2008	44.30	44.44	42.09	42.94	6,018,603	-1.06(-2.41%)
May 07, 2008	43.84	44.99	43.70	44.00	5,139,868	+0.10(+0.22%)
May 06, 2008	43.00	44.20	42.57	43.90	4,204,891	+0.58(+1.34%)
May 05, 2008	45.16	45.16	43.00	43.32	3,879,025	-1.86(-4.12%)
May 02, 2008	44.45	45.39	44.06	45.18	5,549,198	+1.24(+2.82%)

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.