Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.20	26.34	25.94	26.02	17,485,894	-0.28(-1.05%)
Jul 30, 2008	25.65	26.29	25.56	26.29	25,490,090	+0.78(+3.07%)
Jul 29, 2008	25.51	26.21	25.40	25.51	21,982,436	-0.66(-2.52%)
Jul 28, 2008	26.42	26.42	26.07	26.17	11,677,553	+0.10(+0.37%)
Jul 25, 2008	26.20	26.39	25.93	26.07	10,362,640	+0.28(+1.07%)
Jul 24, 2008	25.96	26.23	25.64	25.80	12,343,367	-0.44(-1.68%)
Jul 23, 2008	26.67	26.68	26.12	26.24	13,736,829	-0.42(-1.59%)
Jul 22, 2008	27.09	27.09	26.44	26.66	13,532,452	-0.01(-0.05%)
Jul 21, 2008	26.44	26.72	26.28	26.68	10,405,877	+0.25(+0.95%)
Jul 18, 2008	26.19	26.56	26.09	26.43	11,227,783	+0.38(+1.45%)
Jul 17, 2008	26.34	26.51	25.76	26.05	15,660,609	-0.05(-0.18%)
Jul 16, 2008	26.29	26.32	25.75	26.09	15,571,132	-0.29(-1.11%)
Jul 15, 2008	27.09	27.17	26.37	26.39	11,316,245	-0.85(-3.13%)
Jul 14, 2008	27.37	27.46	26.98	27.24	9,954,959	-0.09(-0.33%)
Jul 11, 2008	27.80	27.82	26.98	27.33	12,723,252	-0.16(-0.57%)
Jul 10, 2008	27.39	27.51	26.95	27.48	12,795,782	+0.19(+0.70%)
Jul 09, 2008	27.53	27.95	27.23	27.29	12,254,362	-0.60(-2.16%)
Jul 08, 2008	28.00	28.03	27.53	27.89	11,162,248	-0.25(-0.87%)
Jul 07, 2008	28.29	28.67	27.87	28.14	16,634,253	+0.05(+0.17%)
Jul 04, 2008	28.15	28.17	27.70	28.09	12,352,458	+0.00(+0.00%)
Jul 03, 2008	28.15	28.17	27.70	28.09	12,352,458	+0.34(+1.22%)
Jul 02, 2008	28.75	28.89	27.74	27.75	17,805,600	-1.11(-3.86%)
Jul 01, 2008	29.18	29.26	28.52	28.87	15,386,066	-0.59(-2.01%)
Jun 30, 2008	29.29	29.68	29.23	29.46	11,792,889	+0.76(+2.64%)
Jun 27, 2008	28.63	28.82	28.46	28.70	12,387,428	-0.07(-0.25%)
Jun 26, 2008	29.23	29.31	28.66	28.78	9,869,501	-0.37(-1.28%)
Jun 25, 2008	29.12	29.39	28.59	29.15	16,074,921	+0.66(+2.32%)
Jun 24, 2008	28.49	28.81	28.42	28.49	9,503,676	-0.34(-1.18%)
Jun 23, 2008	28.33	28.86	28.32	28.83	10,730,576	+0.30(+1.07%)
Jun 20, 2008	28.67	28.71	28.25	28.52	9,484,377	-0.03(-0.10%)
Jun 19, 2008	29.22	29.29	28.47	28.55	11,316,765	-0.49(-1.68%)
Jun 18, 2008	28.98	29.11	28.78	29.04	11,606,962	-0.48(-1.62%)
Jun 17, 2008	29.52	29.60	29.33	29.52	11,873,285	+0.35(+1.19%)
Jun 16, 2008	29.35	29.47	29.12	29.17	8,562,822	+0.20(+0.70%)
Jun 13, 2008	28.78	29.14	28.70	28.97	12,933,249	-0.31(-1.06%)
Jun 12, 2008	29.27	29.48	29.18	29.28	9,313,654	-0.32(-1.07%)
Jun 11, 2008	29.86	29.89	29.47	29.59	12,783,989	+0.58(+2.01%)
Jun 10, 2008	28.97	29.45	28.68	29.01	13,008,879	-0.89(-2.97%)
Jun 09, 2008	29.97	30.02	29.54	29.90	10,403,411	+0.72(+2.48%)
Jun 06, 2008	29.61	29.64	29.02	29.17	16,048,931	-0.22(-0.75%)
Jun 05, 2008	28.73	29.48	28.72	29.39	14,810,425	+0.81(+2.83%)
Jun 04, 2008	29.02	29.08	28.59	28.59	17,082,544	-1.14(-3.85%)
Jun 03, 2008	30.19	30.22	29.66	29.73	12,069,882	-0.35(-1.15%)
Jun 02, 2008	29.91	30.38	29.90	30.08	13,304,302	-0.63(-2.05%)
May 30, 2008	30.49	30.80	30.48	30.71	11,398,289	+0.19(+0.64%)
May 29, 2008	30.80	31.04	30.47	30.51	14,778,981	-0.28(-0.91%)
May 28, 2008	30.57	30.86	30.44	30.79	14,973,490	-0.36(-1.16%)
May 27, 2008	31.37	31.40	30.94	31.15	10,412,658	-0.64(-2.01%)
May 26, 2008	32.43	32.45	31.58	31.79	0	+0.00(+0.00%)
May 23, 2008	32.43	32.45	31.58	31.79	11,809,813	-0.44(-1.38%)
May 22, 2008	32.78	32.90	32.12	32.24	17,763,782	+0.04(+0.13%)
May 21, 2008	32.29	32.70	32.13	32.19	18,852,300	+0.46(+1.45%)
May 20, 2008	31.89	31.91	31.25	31.73	11,961,308	+0.05(+0.16%)
May 19, 2008	31.85	31.97	31.68	31.68	10,439,751	+0.01(+0.04%)
May 16, 2008	31.60	31.69	31.46	31.67	12,598,429	+0.64(+2.07%)
May 15, 2008	30.91	31.11	30.68	31.02	12,066,262	+0.52(+1.71%)
May 14, 2008	30.72	30.79	30.47	30.50	9,763,754	-0.17(-0.57%)
May 13, 2008	30.53	30.77	30.35	30.68	10,102,982	-0.24(-0.77%)
May 12, 2008	30.87	30.95	30.66	30.91	8,556,428	+0.38(+1.25%)
May 09, 2008	30.58	30.68	30.28	30.53	6,415,188	-0.25(-0.83%)
May 08, 2008	30.59	30.85	30.51	30.79	6,790,170	+0.24(+0.79%)
May 07, 2008	30.80	30.84	30.46	30.55	7,961,575	-0.30(-0.97%)
May 06, 2008	30.34	30.94	30.34	30.85	7,855,636	+0.16(+0.51%)
May 05, 2008	30.67	30.83	30.43	30.69	4,927,802	+0.11(+0.35%)
May 02, 2008	30.59	30.82	30.36	30.58	10,649,637	+0.13(+0.43%)

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.