Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.21	33.57	32.16	32.25	9,045,817	-1.48(-4.40%)
Jul 30, 2008	33.39	34.07	33.23	33.73	5,559,235	+0.49(+1.47%)
Jul 29, 2008	33.24	33.36	32.41	33.24	5,531,618	+0.82(+2.53%)
Jul 28, 2008	32.96	32.96	32.39	32.42	4,657,675	-0.58(-1.75%)
Jul 25, 2008	32.95	33.13	32.74	33.00	4,729,134	+0.27(+0.83%)
Jul 24, 2008	33.29	33.53	32.62	32.72	4,708,071	-0.52(-1.55%)
Jul 23, 2008	33.51	33.60	33.01	33.24	7,126,088	-0.24(-0.71%)
Jul 22, 2008	33.33	33.75	33.19	33.48	7,005,120	-0.03(-0.08%)
Jul 21, 2008	33.64	33.64	32.96	33.51	3,878,303	+0.07(+0.20%)
Jul 18, 2008	33.60	33.77	33.18	33.44	6,924,336	-0.07(-0.22%)
Jul 17, 2008	32.62	33.95	32.37	33.51	10,279,549	+1.12(+3.45%)
Jul 16, 2008	32.04	32.60	31.47	32.39	8,961,727	+0.33(+1.03%)
Jul 15, 2008	32.78	32.78	31.50	32.06	10,270,036	-0.95(-2.87%)
Jul 14, 2008	33.00	33.36	32.56	33.01	6,320,356	+0.34(+1.03%)
Jul 11, 2008	32.64	33.06	32.11	32.67	7,800,737	-0.29(-0.88%)
Jul 10, 2008	32.45	33.03	32.27	32.96	5,453,806	+0.47(+1.45%)
Jul 09, 2008	33.19	33.69	32.49	32.49	7,357,246	-0.26(-0.79%)
Jul 08, 2008	32.31	32.94	32.08	32.75	8,505,172	+0.30(+0.92%)
Jul 07, 2008	32.45	33.02	31.95	32.45	7,195,235	+0.19(+0.57%)
Jul 04, 2008	31.85	32.64	31.80	32.27	4,791,006	+0.00(+0.00%)
Jul 03, 2008	31.85	32.64	31.80	32.27	4,791,006	+0.39(+1.23%)
Jul 02, 2008	33.14	33.14	31.82	31.88	7,479,761	-1.21(-3.64%)
Jul 01, 2008	32.43	33.14	32.05	33.08	11,239,655	+0.34(+1.03%)
Jun 30, 2008	31.92	33.05	31.80	32.74	9,713,419	+0.85(+2.66%)
Jun 27, 2008	32.50	32.73	31.90	31.90	11,545,646	-0.50(-1.55%)
Jun 26, 2008	33.47	33.49	32.38	32.40	8,910,132	-1.42(-4.21%)
Jun 25, 2008	33.85	34.15	33.44	33.82	9,751,643	+0.07(+0.22%)
Jun 24, 2008	34.59	34.78	33.60	33.75	12,702,657	-1.76(-4.96%)
Jun 23, 2008	35.98	35.98	35.07	35.51	5,452,560	-0.19(-0.52%)
Jun 20, 2008	35.86	36.27	35.41	35.70	7,968,225	-0.40(-1.10%)
Jun 19, 2008	35.87	36.33	35.74	36.09	6,459,238	+0.28(+0.78%)
Jun 18, 2008	36.42	36.78	35.73	35.82	8,578,374	-0.80(-2.19%)
Jun 17, 2008	37.22	37.35	36.55	36.62	4,124,580	-0.48(-1.30%)
Jun 16, 2008	37.15	37.35	36.85	37.10	4,751,588	+0.07(+0.20%)
Jun 13, 2008	36.12	37.03	36.08	37.03	6,218,510	+1.22(+3.40%)
Jun 12, 2008	36.31	36.60	35.79	35.81	8,046,615	-0.38(-1.06%)
Jun 11, 2008	37.21	37.21	36.15	36.19	6,830,020	-1.04(-2.79%)
Jun 10, 2008	37.27	37.59	36.71	37.23	3,883,949	-0.02(-0.05%)
Jun 09, 2008	37.31	37.58	36.96	37.25	5,671,576	+0.22(+0.59%)
Jun 06, 2008	38.47	38.47	36.99	37.03	6,730,150	-1.50(-3.90%)
Jun 05, 2008	38.08	38.55	37.71	38.54	4,587,550	+0.67(+1.77%)
Jun 04, 2008	37.78	38.27	37.57	37.87	3,716,288	+0.03(+0.07%)
Jun 03, 2008	38.29	38.32	37.51	37.84	4,884,553	-0.24(-0.63%)
Jun 02, 2008	38.41	38.51	37.69	38.08	4,845,635	-0.44(-1.15%)
May 30, 2008	38.13	38.77	38.07	38.52	6,180,897	+0.44(+1.15%)
May 29, 2008	38.37	38.80	37.64	38.09	3,948,183	-0.27(-0.71%)
May 28, 2008	37.85	38.36	37.74	38.36	4,420,525	+0.77(+2.04%)
May 27, 2008	37.08	37.71	37.08	37.59	3,524,584	+0.46(+1.23%)
May 26, 2008	37.48	37.48	36.85	37.13	0	+0.00(+0.00%)
May 23, 2008	37.48	37.48	36.85	37.13	3,856,996	-0.38(-1.02%)
May 22, 2008	37.68	37.94	37.25	37.52	4,701,085	-0.19(-0.49%)
May 21, 2008	38.05	38.74	37.56	37.70	6,326,847	-0.20(-0.52%)
May 20, 2008	38.10	38.32	37.75	37.90	6,147,116	-0.30(-0.80%)
May 19, 2008	38.11	38.88	38.01	38.21	6,383,947	+0.19(+0.51%)
May 16, 2008	37.95	38.13	37.64	38.01	4,472,552	+0.17(+0.44%)
May 15, 2008	37.61	37.97	37.29	37.85	3,639,273	+0.28(+0.76%)
May 14, 2008	37.56	38.02	37.23	37.56	6,004,004	+0.24(+0.64%)
May 13, 2008	37.90	37.94	37.22	37.33	6,592,992	+0.11(+0.30%)
May 12, 2008	36.04	37.33	36.03	37.21	6,487,247	+1.34(+3.73%)
May 09, 2008	35.76	36.07	35.02	35.88	3,406,825	-0.32(-0.90%)
May 08, 2008	36.52	36.69	36.03	36.20	6,755,959	-0.12(-0.33%)
May 07, 2008	37.21	37.54	36.21	36.32	6,398,410	-0.80(-2.16%)
May 06, 2008	36.30	37.27	35.99	37.12	8,212,677	+1.75(+4.94%)
May 05, 2008	35.57	35.59	35.07	35.37	3,196,463	-0.23(-0.65%)
May 02, 2008	35.32	35.99	35.32	35.60	4,787,199	+0.33(+0.94%)

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.