Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.64	39.91	38.47	39.41	2,590,917	+0.59(+1.53%)
Jul 30, 2008	38.77	39.71	37.94	38.82	1,929,375	+0.19(+0.49%)
Jul 29, 2008	38.63	38.79	37.63	38.63	1,924,873	+0.78(+2.06%)
Jul 28, 2008	38.05	39.29	37.79	37.85	1,305,040	-0.66(-1.72%)
Jul 25, 2008	38.60	39.46	38.25	38.51	2,794,319	+0.22(+0.59%)
Jul 24, 2008	39.46	39.46	38.15	38.29	3,271,011	-1.08(-2.74%)
Jul 23, 2008	37.69	39.57	37.69	39.37	5,645,916	+2.93(+8.03%)
Jul 22, 2008	34.42	36.89	34.42	36.44	4,091,355	+1.89(+5.48%)
Jul 21, 2008	34.60	35.00	34.19	34.55	1,446,588	-0.15(-0.44%)
Jul 18, 2008	34.74	35.10	34.19	34.70	1,654,361	-0.20(-0.57%)
Jul 17, 2008	33.67	34.96	33.24	34.90	3,214,234	+1.35(+4.01%)
Jul 16, 2008	34.32	34.72	33.47	33.55	2,798,138	-0.84(-2.45%)
Jul 15, 2008	33.71	34.74	32.61	34.39	3,378,434	+0.35(+1.03%)
Jul 14, 2008	33.34	34.42	33.34	34.04	2,204,830	+0.59(+1.77%)
Jul 11, 2008	33.02	33.88	32.36	33.45	3,308,746	-0.66(-1.95%)
Jul 10, 2008	33.22	34.67	33.00	34.12	4,796,843	-0.57(-1.63%)
Jul 09, 2008	35.42	36.00	34.67	34.68	2,399,963	-0.58(-1.65%)
Jul 08, 2008	34.46	35.27	34.15	35.27	3,117,400	+0.57(+1.66%)
Jul 07, 2008	34.42	35.38	34.04	34.69	2,883,366	+0.13(+0.36%)
Jul 04, 2008	36.00	36.00	33.45	34.57	2,827,494	+0.00(+0.00%)
Jul 03, 2008	36.00	36.00	33.45	34.57	2,827,494	-1.28(-3.58%)
Jul 02, 2008	36.84	37.97	35.71	35.85	4,494,355	-0.12(-0.32%)
Jul 01, 2008	35.67	36.16	35.07	35.97	2,832,805	+0.27(+0.75%)
Jun 30, 2008	37.09	37.21	35.59	35.70	3,223,953	-1.35(-3.63%)
Jun 27, 2008	36.40	37.61	36.40	37.04	3,533,425	+1.11(+3.10%)
Jun 26, 2008	36.80	37.94	35.87	35.93	3,746,426	-1.30(-3.50%)
Jun 25, 2008	36.76	38.03	36.37	37.23	2,606,538	+0.83(+2.27%)
Jun 24, 2008	37.62	37.85	36.34	36.41	3,062,596	-1.27(-3.38%)
Jun 23, 2008	38.03	38.03	37.14	37.68	3,049,033	+0.01(+0.02%)
Jun 20, 2008	38.01	38.85	37.17	37.67	3,205,336	-0.70(-1.82%)
Jun 19, 2008	38.06	39.25	36.72	38.37	9,947,986	-1.52(-3.80%)
Jun 18, 2008	40.42	40.92	39.78	39.89	3,334,848	-0.39(-0.96%)
Jun 17, 2008	42.28	42.28	40.19	40.27	3,531,041	-1.38(-3.32%)
Jun 16, 2008	42.09	42.19	41.40	41.66	1,688,018	-0.52(-1.23%)
Jun 13, 2008	41.40	42.68	41.15	42.18	2,784,941	+0.60(+1.45%)
Jun 12, 2008	42.17	42.19	41.29	41.58	2,072,656	-0.30(-0.71%)
Jun 11, 2008	42.97	42.97	41.77	41.87	2,713,946	-0.98(-2.28%)
Jun 10, 2008	43.28	43.55	42.41	42.85	2,617,649	+0.02(+0.04%)
Jun 09, 2008	43.94	43.94	42.50	42.83	2,464,051	-0.75(-1.71%)
Jun 06, 2008	44.70	44.93	43.57	43.58	1,824,782	-1.53(-3.40%)
Jun 05, 2008	44.28	45.29	44.07	45.11	1,967,988	+0.56(+1.25%)
Jun 04, 2008	44.36	44.87	44.15	44.56	2,616,671	-0.01(-0.02%)
Jun 03, 2008	43.62	44.56	42.80	44.56	5,769,990	+1.02(+2.35%)
Jun 02, 2008	45.35	45.50	43.29	43.54	4,910,528	-2.28(-4.98%)
May 30, 2008	46.11	46.27	45.16	45.82	3,799,896	-0.05(-0.12%)
May 29, 2008	44.91	46.54	44.91	45.87	2,336,598	+0.88(+1.95%)
May 28, 2008	44.19	45.16	43.71	45.00	3,437,821	+0.80(+1.81%)
May 27, 2008	43.98	44.54	43.33	44.20	3,355,538	+0.30(+0.67%)
May 26, 2008	44.98	45.15	43.51	43.90	0	+0.00(+0.00%)
May 23, 2008	44.98	45.15	43.51	43.90	2,815,554	-0.95(-2.12%)
May 22, 2008	44.63	45.25	44.24	44.85	3,858,237	+0.48(+1.09%)
May 21, 2008	43.21	45.78	42.79	44.37	6,628,922	+1.23(+2.85%)
May 20, 2008	40.09	43.16	40.08	43.14	6,401,842	+2.97(+7.40%)
May 19, 2008	39.86	40.47	39.55	40.17	2,985,961	+0.48(+1.20%)
May 16, 2008	39.21	39.79	38.84	39.69	2,348,057	+0.47(+1.19%)
May 15, 2008	39.16	39.48	38.51	39.22	2,188,139	+0.01(+0.02%)
May 14, 2008	38.95	39.75	38.89	39.21	3,429,187	+0.27(+0.69%)
May 13, 2008	39.74	39.74	38.36	38.95	4,269,200	-0.83(-2.08%)
May 12, 2008	40.71	40.84	39.51	39.77	3,114,117	-1.03(-2.53%)
May 09, 2008	41.05	41.58	40.28	40.80	3,649,490	-0.56(-1.35%)
May 08, 2008	42.02	42.25	40.79	41.36	3,229,198	-0.54(-1.29%)
May 07, 2008	42.22	42.66	41.71	41.90	3,880,286	-0.41(-0.98%)
May 06, 2008	42.48	43.24	41.78	42.31	3,033,968	-0.59(-1.38%)
May 05, 2008	42.75	43.35	42.43	42.90	3,161,169	+0.03(+0.06%)
May 02, 2008	43.21	43.71	42.73	42.88	2,403,534	-0.33(-0.77%)

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.