Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.38	35.49	34.90	34.96	2,794,220	-1.46(-4.01%)
Jul 30, 2008	36.64	36.79	36.09	36.42	1,662,519	+0.39(+1.08%)
Jul 29, 2008	36.03	36.63	35.82	36.03	1,983,989	-0.39(-1.07%)
Jul 28, 2008	36.89	36.91	36.36	36.42	1,250,752	-0.39(-1.06%)
Jul 25, 2008	36.95	37.09	36.64	36.81	1,328,143	+0.52(+1.43%)
Jul 24, 2008	36.34	36.35	36.09	36.29	1,525,919	+0.28(+0.78%)
Jul 23, 2008	36.21	36.45	35.88	36.01	1,787,664	-0.99(-2.68%)
Jul 22, 2008	36.16	37.11	36.06	37.00	1,519,612	+1.25(+3.50%)
Jul 21, 2008	36.05	36.05	35.55	35.75	1,201,155	-0.35(-0.97%)
Jul 18, 2008	36.02	36.18	35.69	36.10	1,229,475	+0.76(+2.15%)
Jul 17, 2008	35.00	35.63	34.93	35.34	1,975,980	+0.30(+0.86%)
Jul 16, 2008	34.90	35.15	34.70	35.04	1,449,642	+0.22(+0.63%)
Jul 15, 2008	35.10	35.17	34.74	34.82	1,534,982	-0.33(-0.94%)
Jul 14, 2008	35.21	35.40	35.00	35.15	1,346,444	+0.15(+0.43%)
Jul 11, 2008	35.21	35.43	34.70	35.00	1,277,570	-0.93(-2.59%)
Jul 10, 2008	35.85	35.97	35.62	35.93	1,608,433	+0.75(+2.13%)
Jul 09, 2008	35.66	35.90	35.18	35.18	1,337,401	-1.00(-2.76%)
Jul 08, 2008	35.94	36.18	35.68	36.18	2,053,817	+1.25(+3.58%)
Jul 07, 2008	34.99	35.33	34.62	34.93	1,988,818	-0.27(-0.77%)
Jul 04, 2008	35.51	35.51	35.00	35.20	1,826,994	+0.00(+0.00%)
Jul 03, 2008	35.51	35.51	35.00	35.20	1,826,994	+1.34(+3.96%)
Jul 02, 2008	34.35	34.36	33.83	33.86	1,809,625	+0.84(+2.54%)
Jul 01, 2008	33.09	33.22	32.68	33.02	1,464,359	-0.21(-0.63%)
Jun 30, 2008	33.15	33.47	32.97	33.23	1,698,006	+0.25(+0.76%)
Jun 27, 2008	33.20	33.52	32.90	32.98	1,221,288	-0.41(-1.23%)
Jun 26, 2008	33.79	33.79	33.32	33.39	1,595,638	+0.07(+0.21%)
Jun 25, 2008	32.91	33.48	32.84	33.32	1,490,046	+0.49(+1.49%)
Jun 24, 2008	32.88	32.90	32.68	32.83	1,978,665	+0.65(+2.02%)
Jun 23, 2008	32.59	32.64	32.11	32.18	1,008,062	-0.14(-0.43%)
Jun 20, 2008	32.67	32.74	32.15	32.32	1,150,007	-0.31(-0.95%)
Jun 19, 2008	32.43	32.70	32.35	32.63	1,617,985	-0.10(-0.31%)
Jun 18, 2008	32.88	33.00	32.72	32.73	2,087,894	+0.17(+0.52%)
Jun 17, 2008	32.77	32.77	32.51	32.56	1,071,052	+0.02(+0.06%)
Jun 16, 2008	32.59	32.78	32.25	32.54	1,904,075	-0.50(-1.51%)
Jun 13, 2008	32.68	33.14	32.65	33.04	2,016,639	+0.03(+0.09%)
Jun 12, 2008	33.21	33.38	32.80	33.01	1,981,981	-0.34(-1.02%)
Jun 11, 2008	33.69	33.77	33.35	33.35	1,558,862	-0.14(-0.42%)
Jun 10, 2008	33.59	33.76	33.39	33.49	2,655,621	-0.81(-2.36%)
Jun 09, 2008	35.15	35.18	34.06	34.30	1,637,875	-0.93(-2.64%)
Jun 06, 2008	35.65	35.71	35.23	35.23	1,077,807	-0.98(-2.71%)
Jun 05, 2008	35.94	36.31	35.84	36.21	1,101,003	+0.62(+1.74%)
Jun 04, 2008	35.71	35.90	35.57	35.59	1,536,366	-0.79(-2.17%)
Jun 03, 2008	36.57	36.69	36.24	36.38	1,255,914	-0.32(-0.87%)
Jun 02, 2008	37.00	37.03	36.63	36.70	1,436,684	-0.62(-1.66%)
May 30, 2008	37.20	37.42	36.98	37.32	1,927,725	+0.60(+1.63%)
May 29, 2008	36.71	36.84	36.54	36.72	1,669,321	+0.00(+0.00%)
May 28, 2008	36.79	36.99	36.48	36.72	1,585,484	-0.03(-0.08%)
May 27, 2008	36.75	36.95	36.58	36.75	1,100,488	+0.05(+0.14%)
May 26, 2008	37.29	37.29	36.65	36.70	0	+0.00(+0.00%)
May 23, 2008	37.29	37.29	36.65	36.70	1,133,211	-0.86(-2.29%)
May 22, 2008	37.28	37.69	37.19	37.56	2,062,780	+0.39(+1.05%)
May 21, 2008	37.35	37.53	37.12	37.17	2,353,291	-0.17(-0.46%)
May 20, 2008	37.49	37.53	37.12	37.34	967,774	+0.25(+0.67%)
May 19, 2008	37.31	37.35	36.93	37.09	1,944,542	+0.10(+0.27%)
May 16, 2008	36.88	37.21	36.68	36.99	4,298,472	-1.59(-4.12%)
May 15, 2008	37.49	38.68	37.33	38.58	2,687,194	+1.04(+2.77%)
May 14, 2008	37.61	37.79	37.04	37.54	1,717,120	+0.59(+1.60%)
May 13, 2008	36.79	37.12	36.71	36.95	1,212,418	+0.02(+0.05%)
May 12, 2008	36.44	37.07	36.44	36.93	1,787,581	+0.48(+1.32%)
May 09, 2008	36.70	37.01	36.33	36.45	3,770,367	-2.31(-5.96%)
May 08, 2008	38.87	39.03	38.58	38.76	643,437	+0.26(+0.68%)
May 07, 2008	38.77	39.03	38.50	38.50	801,693	-1.11(-2.80%)
May 06, 2008	39.34	39.68	39.00	39.61	964,643	+0.47(+1.20%)
May 05, 2008	39.00	39.28	39.00	39.14	816,509	-0.22(-0.56%)
May 02, 2008	39.31	39.43	39.15	39.36	914,648	+0.25(+0.64%)

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.