Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.47	28.51	27.82	27.88	2,358,087	-0.89(-3.09%)
Jul 30, 2008	27.16	28.83	27.10	28.76	3,652,714	+1.50(+5.48%)
Jul 29, 2008	27.27	27.59	26.93	27.27	2,719,058	-0.28(-1.03%)
Jul 28, 2008	27.73	28.12	27.53	27.55	2,256,179	-0.10(-0.35%)
Jul 25, 2008	27.46	28.05	27.35	27.65	2,566,662	+0.20(+0.73%)
Jul 24, 2008	30.50	28.03	26.90	27.45	3,961,651	-0.12(-0.42%)
Jul 23, 2008	28.55	28.73	27.42	27.57	94,783,088	-1.15(-4.01%)
Jul 22, 2008	29.16	29.35	28.45	28.72	8,346,413	-0.66(-2.24%)
Jul 21, 2008	28.81	29.39	28.48	29.38	6,968,274	+0.85(+2.97%)
Jul 18, 2008	28.32	28.87	28.13	28.53	8,963,951	+0.30(+1.07%)
Jul 17, 2008	28.64	29.12	27.54	28.23	6,417,206	-0.41(-1.44%)
Jul 16, 2008	29.21	29.27	28.18	28.64	5,870,370	-0.60(-2.04%)
Jul 15, 2008	30.43	30.52	29.23	29.24	4,157,675	-1.28(-4.19%)
Jul 14, 2008	30.35	30.87	30.14	30.52	3,769,423	+0.16(+0.53%)
Jul 11, 2008	30.81	30.96	29.86	30.35	5,108,387	-0.10(-0.34%)
Jul 10, 2008	29.80	30.50	29.36	30.46	4,561,146	+0.79(+2.67%)
Jul 09, 2008	30.38	30.84	29.64	29.66	3,136,148	-0.63(-2.08%)
Jul 08, 2008	30.36	30.42	29.52	30.29	7,199,628	-0.47(-1.53%)
Jul 07, 2008	31.21	31.70	30.42	30.76	6,194,685	-0.79(-2.50%)
Jul 04, 2008	31.86	32.11	31.02	31.55	3,819,341	+0.00(+0.00%)
Jul 03, 2008	31.86	32.11	31.02	31.55	3,819,341	-0.24(-0.76%)
Jul 02, 2008	32.84	33.28	31.77	31.79	5,866,236	-0.99(-3.01%)
Jul 01, 2008	32.39	32.80	32.19	32.78	5,057,053	+0.24(+0.74%)
Jun 30, 2008	32.39	32.76	32.35	32.54	4,686,470	+0.46(+1.42%)
Jun 27, 2008	31.93	32.30	31.86	32.08	4,629,716	+0.33(+1.04%)
Jun 26, 2008	32.24	32.38	31.44	31.75	3,424,092	-0.31(-0.97%)
Jun 25, 2008	32.34	32.39	31.37	32.07	3,901,157	-0.24(-0.74%)
Jun 24, 2008	32.67	32.69	32.26	32.30	3,936,829	-0.55(-1.69%)
Jun 23, 2008	31.56	32.86	31.56	32.86	2,526,901	+1.17(+3.69%)
Jun 20, 2008	32.19	32.30	31.57	31.69	2,385,167	-0.26(-0.82%)
Jun 19, 2008	32.83	32.97	31.93	31.95	2,782,721	-0.66(-2.02%)
Jun 18, 2008	32.53	32.73	32.21	32.61	3,571,530	-0.05(-0.15%)
Jun 17, 2008	31.90	32.74	31.90	32.66	4,351,377	+0.59(+1.84%)
Jun 16, 2008	32.16	32.33	32.01	32.07	3,581,498	+0.13(+0.40%)
Jun 13, 2008	31.63	32.09	31.49	31.94	3,922,513	+0.26(+0.82%)
Jun 12, 2008	32.10	32.10	31.57	31.68	5,735,042	-0.54(-1.67%)
Jun 11, 2008	32.22	32.46	31.84	32.22	5,138,850	+0.26(+0.81%)
Jun 10, 2008	32.18	32.74	31.55	31.96	6,300,640	-0.73(-2.23%)
Jun 09, 2008	32.14	32.86	32.09	32.69	4,825,607	+0.75(+2.33%)
Jun 06, 2008	32.81	33.20	31.89	31.94	5,641,922	-0.44(-1.35%)
Jun 05, 2008	31.12	32.38	31.12	32.38	3,008,040	+1.40(+4.53%)
Jun 04, 2008	31.18	31.57	30.90	30.98	3,502,690	-0.38(-1.20%)
Jun 03, 2008	31.80	32.24	31.35	31.35	2,589,517	-0.59(-1.85%)
Jun 02, 2008	31.59	32.28	31.59	31.94	2,520,030	+0.14(+0.45%)
May 30, 2008	31.83	31.99	31.64	31.80	2,495,261	+0.16(+0.50%)
May 29, 2008	32.18	32.26	31.57	31.64	2,630,818	-0.66(-2.05%)
May 28, 2008	31.59	32.31	31.45	32.31	3,181,495	+0.44(+1.38%)
May 27, 2008	31.94	31.99	31.59	31.87	2,644,082	-0.21(-0.66%)
May 26, 2008	32.89	32.92	31.87	32.08	0	+0.00(+0.00%)
May 23, 2008	32.89	32.92	31.87	32.08	3,372,883	-0.59(-1.81%)
May 22, 2008	33.03	33.27	32.54	32.67	4,005,106	-0.36(-1.10%)
May 21, 2008	33.46	33.95	33.01	33.03	3,299,485	-0.39(-1.16%)
May 20, 2008	33.23	33.53	33.08	33.42	3,111,412	+0.31(+0.94%)
May 19, 2008	32.91	33.38	32.74	33.11	3,119,317	+0.37(+1.13%)
May 16, 2008	32.34	32.74	32.24	32.74	3,813,578	+0.81(+2.54%)
May 15, 2008	31.70	31.95	31.31	31.93	2,642,234	+0.55(+1.75%)
May 14, 2008	31.78	31.95	31.38	31.38	2,326,946	-0.34(-1.07%)
May 13, 2008	31.39	31.77	31.03	31.72	2,997,798	+0.38(+1.21%)
May 12, 2008	31.38	31.39	30.94	31.34	2,120,120	-0.06(-0.20%)
May 09, 2008	31.68	31.68	31.05	31.41	1,632,444	-0.19(-0.61%)
May 08, 2008	30.98	31.60	30.98	31.60	2,660,475	+0.61(+1.98%)
May 07, 2008	31.58	31.58	30.98	30.99	2,402,011	-0.45(-1.43%)
May 06, 2008	30.79	31.52	30.73	31.44	2,267,427	+0.76(+2.48%)
May 05, 2008	30.34	30.93	30.34	30.68	1,920,877	+0.35(+1.16%)
May 02, 2008	30.05	30.49	30.05	30.32	2,935,993	+0.40(+1.34%)

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.