Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.93	36.49	35.06	35.56	22,556,842	-0.70(-1.93%)
Jul 30, 2008	35.06	36.50	34.52	36.26	36,757,048	+0.89(+2.51%)
Jul 29, 2008	36.50	36.83	34.81	35.37	23,243,584	-1.04(-2.85%)
Jul 28, 2008	36.71	37.05	35.85	36.41	21,911,360	-0.10(-0.28%)
Jul 25, 2008	35.71	36.74	35.45	36.52	17,355,584	+0.48(+1.32%)
Jul 24, 2008	35.11	36.52	34.29	36.04	25,410,476	+0.99(+2.83%)
Jul 23, 2008	36.63	37.14	34.65	35.05	24,349,330	-1.69(-4.60%)
Jul 22, 2008	38.33	39.02	35.61	36.74	25,252,594	-2.07(-5.34%)
Jul 21, 2008	37.93	38.82	37.34	38.81	17,988,156	+1.53(+4.11%)
Jul 18, 2008	37.13	37.83	36.72	37.28	19,448,348	+0.57(+1.56%)
Jul 17, 2008	37.10	38.18	35.56	36.71	23,879,710	-0.25(-0.67%)
Jul 16, 2008	37.05	37.56	35.82	36.95	22,118,986	-0.15(-0.41%)
Jul 15, 2008	38.74	38.93	37.02	37.10	17,024,246	-1.93(-4.94%)
Jul 14, 2008	38.27	39.74	38.27	39.03	12,016,036	+0.91(+2.39%)
Jul 11, 2008	38.28	38.86	37.43	38.12	14,957,465	+0.04(+0.10%)
Jul 10, 2008	37.17	38.18	36.63	38.08	17,298,252	+0.98(+2.63%)
Jul 09, 2008	38.22	38.59	37.04	37.10	15,758,319	-0.54(-1.43%)
Jul 08, 2008	38.44	38.44	36.68	37.64	22,536,508	-1.24(-3.18%)
Jul 07, 2008	39.89	40.53	38.40	38.88	18,892,630	-1.23(-3.07%)
Jul 04, 2008	42.10	42.70	39.87	40.11	14,384,296	+0.00(+0.00%)
Jul 03, 2008	42.10	42.70	39.87	40.11	14,384,296	-1.90(-4.51%)
Jul 02, 2008	43.05	43.94	41.98	42.01	28,497,338	-0.77(-1.80%)
Jul 01, 2008	42.12	42.83	41.69	42.78	15,615,889	+0.67(+1.58%)
Jun 30, 2008	41.77	42.82	41.72	42.11	16,249,818	+0.72(+1.74%)
Jun 27, 2008	40.93	41.58	40.37	41.39	16,020,076	+0.91(+2.25%)
Jun 26, 2008	40.52	41.32	39.77	40.47	17,536,882	+0.13(+0.33%)
Jun 25, 2008	41.51	41.87	39.59	40.34	18,707,410	-1.02(-2.47%)
Jun 24, 2008	41.93	42.38	41.26	41.36	15,615,095	-0.70(-1.66%)
Jun 23, 2008	39.68	42.14	39.67	42.06	18,912,486	+2.36(+5.96%)
Jun 20, 2008	40.20	40.71	39.64	39.70	14,346,401	-0.10(-0.24%)
Jun 19, 2008	40.67	41.03	39.71	39.79	17,974,904	-0.18(-0.46%)
Jun 18, 2008	40.01	40.25	39.07	39.97	10,770,556	+0.01(+0.02%)
Jun 17, 2008	38.71	40.05	38.49	39.97	12,205,348	+1.25(+3.24%)
Jun 16, 2008	38.66	39.23	38.32	38.71	9,516,364	+0.52(+1.35%)
Jun 13, 2008	38.55	38.69	38.04	38.20	11,401,666	-0.17(-0.46%)
Jun 12, 2008	39.05	39.24	38.22	38.37	10,751,770	-0.80(-2.05%)
Jun 11, 2008	39.74	40.29	38.64	39.17	9,997,848	-0.25(-0.62%)
Jun 10, 2008	39.34	40.32	38.70	39.42	14,950,971	-0.73(-1.82%)
Jun 09, 2008	39.46	40.62	39.28	40.15	12,450,927	+0.96(+2.45%)
Jun 06, 2008	39.47	40.56	39.13	39.19	17,411,564	+0.07(+0.18%)
Jun 05, 2008	37.41	39.13	37.41	39.12	15,159,937	+1.91(+5.14%)
Jun 04, 2008	36.95	38.20	36.94	37.21	15,388,213	+0.11(+0.30%)
Jun 03, 2008	37.96	38.39	37.05	37.09	14,461,189	-1.03(-2.71%)
Jun 02, 2008	38.55	38.71	37.83	38.13	10,770,213	-0.42(-1.09%)
May 30, 2008	38.78	39.10	38.35	38.55	13,866,239	+0.12(+0.31%)
May 29, 2008	38.48	38.82	37.89	38.43	15,295,678	-0.37(-0.96%)
May 28, 2008	38.09	38.86	37.39	38.80	14,461,235	+0.62(+1.62%)
May 27, 2008	37.67	38.55	37.15	38.18	12,167,530	+0.28(+0.73%)
May 26, 2008	38.23	38.85	37.44	37.90	0	+0.00(+0.00%)
May 23, 2008	38.23	38.85	37.44	37.90	19,003,176	-0.40(-1.06%)
May 22, 2008	38.60	38.72	37.54	38.31	13,652,803	-0.13(-0.33%)
May 21, 2008	39.63	39.90	38.44	38.44	15,106,668	-1.17(-2.96%)
May 20, 2008	39.05	39.61	38.81	39.61	13,969,498	+0.67(+1.73%)
May 19, 2008	39.36	39.50	38.66	38.94	12,235,448	-0.33(-0.83%)
May 16, 2008	38.70	39.26	38.40	39.26	14,947,865	+0.91(+2.38%)
May 15, 2008	38.32	38.76	37.44	38.35	17,408,878	+0.37(+0.98%)
May 14, 2008	38.84	38.84	37.90	37.98	16,566,168	-0.74(-1.91%)
May 13, 2008	37.61	38.71	36.90	38.71	16,663,939	+1.07(+2.85%)
May 12, 2008	37.93	37.93	37.17	37.64	10,443,633	-0.54(-1.41%)
May 09, 2008	38.13	38.48	37.23	38.18	12,658,502	+0.09(+0.23%)
May 08, 2008	36.99	38.11	36.76	38.09	13,605,106	+1.09(+2.94%)
May 07, 2008	37.33	37.41	36.37	37.01	14,066,941	-0.06(-0.17%)
May 06, 2008	36.61	37.29	36.10	37.07	15,295,475	+0.63(+1.72%)
May 05, 2008	36.38	37.10	35.86	36.44	11,770,313	+0.56(+1.55%)
May 02, 2008	35.83	36.11	35.30	35.89	14,414,035	+0.25(+0.69%)

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.