Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.80	28.49	27.44	27.99	539,921	-0.20(-0.72%)
Jul 30, 2008	28.86	28.86	27.42	28.19	921,711	-0.51(-1.79%)
Jul 29, 2008	28.70	29.37	28.32	28.70	1,654,562	+0.48(+1.71%)
Jul 28, 2008	29.18	29.52	28.22	28.22	431,542	-1.02(-3.49%)
Jul 25, 2008	28.38	29.52	28.23	29.24	541,838	+0.65(+2.29%)
Jul 24, 2008	30.93	31.08	28.05	28.58	1,355,434	-2.17(-7.05%)
Jul 23, 2008	29.29	30.87	28.86	30.75	1,419,099	+0.42(+1.39%)
Jul 22, 2008	28.75	30.44	28.56	30.33	1,009,634	+1.40(+4.84%)
Jul 21, 2008	28.01	29.02	28.01	28.93	694,922	+0.80(+2.84%)
Jul 18, 2008	28.21	28.32	27.84	28.13	798,918	-0.04(-0.13%)
Jul 17, 2008	27.12	28.41	26.94	28.17	1,212,348	+0.52(+1.88%)
Jul 16, 2008	25.88	27.65	25.44	27.65	1,004,268	+1.77(+6.82%)
Jul 15, 2008	25.72	26.83	25.41	25.88	962,755	-0.01(-0.05%)
Jul 14, 2008	27.42	27.69	25.83	25.90	745,803	-1.21(-4.46%)
Jul 11, 2008	27.54	28.17	26.78	27.11	964,274	-0.86(-3.06%)
Jul 10, 2008	27.56	28.65	27.39	27.96	609,182	+0.53(+1.91%)
Jul 09, 2008	30.00	30.16	27.29	27.44	739,803	-3.05(-10.00%)
Jul 08, 2008	27.49	30.48	27.40	30.48	528,425	+2.85(+10.32%)
Jul 07, 2008	28.31	28.32	27.52	27.63	485,226	-0.46(-1.65%)
Jul 04, 2008	28.57	28.72	28.03	28.09	194,254	+0.00(+0.00%)
Jul 03, 2008	28.57	28.72	28.03	28.09	194,254	-0.25(-0.88%)
Jul 02, 2008	28.91	28.99	28.17	28.35	818,534	-0.52(-1.80%)
Jul 01, 2008	28.58	28.92	28.17	28.86	706,490	+0.13(+0.47%)
Jun 30, 2008	28.53	29.00	28.28	28.73	635,551	+0.31(+1.10%)
Jun 27, 2008	28.72	28.86	28.34	28.42	1,143,075	-0.12(-0.43%)
Jun 26, 2008	29.21	29.27	28.44	28.54	684,733	-1.31(-4.40%)
Jun 25, 2008	29.98	30.57	29.59	29.85	335,882	-0.01(-0.02%)
Jun 24, 2008	29.62	30.21	29.21	29.86	309,189	+0.16(+0.53%)
Jun 23, 2008	30.17	30.47	29.70	29.70	308,775	-0.53(-1.76%)
Jun 20, 2008	30.90	31.09	30.04	30.23	455,916	-0.91(-2.92%)
Jun 19, 2008	30.23	31.14	30.10	31.14	339,261	+0.90(+2.99%)
Jun 18, 2008	30.39	30.65	30.15	30.24	481,237	-0.38(-1.24%)
Jun 17, 2008	31.84	31.89	30.60	30.62	445,207	-1.31(-4.09%)
Jun 16, 2008	31.35	31.93	31.25	31.93	328,374	+0.56(+1.77%)
Jun 13, 2008	31.06	31.37	30.71	31.37	429,311	+0.43(+1.40%)
Jun 12, 2008	31.00	31.27	30.48	30.94	489,380	+0.35(+1.16%)
Jun 11, 2008	31.03	31.17	30.45	30.58	428,147	-0.45(-1.44%)
Jun 10, 2008	30.97	31.20	30.56	31.03	591,157	-0.13(-0.43%)
Jun 09, 2008	32.19	32.38	31.14	31.16	621,017	-0.98(-3.04%)
Jun 06, 2008	33.48	33.61	32.07	32.14	742,799	-1.73(-5.10%)
Jun 05, 2008	33.15	33.87	33.03	33.87	543,234	+0.70(+2.12%)
Jun 04, 2008	32.80	33.51	32.70	33.17	450,518	+0.33(+1.00%)
Jun 03, 2008	32.98	33.26	32.57	32.84	535,647	-0.09(-0.28%)
Jun 02, 2008	33.15	33.15	32.65	32.93	476,377	-0.38(-1.14%)
May 30, 2008	33.13	33.37	32.83	33.31	887,950	+0.17(+0.52%)
May 29, 2008	32.16	33.16	32.08	33.13	767,990	+0.94(+2.92%)
May 28, 2008	32.18	32.29	31.90	32.19	514,259	+0.32(+1.02%)
May 27, 2008	31.77	32.17	31.47	31.87	573,069	+0.24(+0.77%)
May 26, 2008	31.47	31.77	31.38	31.63	0	+0.00(+0.00%)
May 23, 2008	31.47	31.77	31.38	31.63	329,562	+0.01(+0.04%)
May 22, 2008	31.78	31.99	31.41	31.61	417,751	-0.27(-0.84%)
May 21, 2008	32.26	32.53	31.78	31.88	537,534	-0.48(-1.47%)
May 20, 2008	32.41	32.51	32.09	32.36	511,613	-0.21(-0.66%)
May 19, 2008	32.76	32.80	32.32	32.57	224,190	-0.27(-0.84%)
May 16, 2008	32.85	32.85	32.20	32.85	546,860	+0.12(+0.35%)
May 15, 2008	32.40	32.80	32.05	32.73	400,784	+0.24(+0.73%)
May 14, 2008	32.44	32.91	32.29	32.49	283,682	+0.05(+0.17%)
May 13, 2008	32.39	32.62	32.16	32.44	297,092	-0.17(-0.52%)
May 12, 2008	32.15	32.61	32.10	32.61	326,703	+0.57(+1.79%)
May 09, 2008	32.07	32.44	31.61	32.04	400,550	-0.23(-0.72%)
May 08, 2008	32.68	32.90	32.17	32.27	367,117	-0.23(-0.70%)
May 07, 2008	32.73	33.08	32.29	32.49	508,780	-0.49(-1.48%)
May 06, 2008	32.54	32.99	32.47	32.98	844,037	+0.27(+0.82%)
May 05, 2008	32.53	32.75	32.24	32.71	454,286	+0.06(+0.19%)
May 02, 2008	32.91	33.19	32.56	32.65	582,318	-0.12(-0.37%)

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.