Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.59	35.22	32.58	34.41	142,384	+0.47(+1.39%)
Jul 30, 2008	32.85	33.99	32.53	33.94	119,146	+1.35(+4.14%)
Jul 29, 2008	32.59	33.53	32.29	32.59	127,376	+0.07(+0.20%)
Jul 28, 2008	32.41	33.53	32.41	32.53	76,029	+0.09(+0.29%)
Jul 25, 2008	31.92	33.77	31.92	32.43	137,927	+0.67(+2.12%)
Jul 24, 2008	33.20	34.50	31.20	31.76	162,349	-1.42(-4.29%)
Jul 23, 2008	34.00	34.77	32.82	33.18	116,648	-0.94(-2.74%)
Jul 22, 2008	32.74	34.38	32.74	34.12	157,083	-0.12(-0.36%)
Jul 21, 2008	34.02	34.75	33.78	34.24	258,788	+0.48(+1.42%)
Jul 18, 2008	33.61	34.17	33.51	33.76	137,956	+0.18(+0.54%)
Jul 17, 2008	33.95	34.87	33.01	33.58	267,006	-0.84(-2.44%)
Jul 16, 2008	33.04	35.43	31.87	34.42	192,321	+1.44(+4.38%)
Jul 15, 2008	34.32	35.99	32.64	32.98	231,894	-1.66(-4.80%)
Jul 14, 2008	33.91	35.53	33.91	34.64	378,243	+1.49(+4.49%)
Jul 11, 2008	32.05	33.26	31.47	33.15	479,723	+0.74(+2.28%)
Jul 10, 2008	33.19	34.46	32.28	32.41	277,053	-0.76(-2.30%)
Jul 09, 2008	34.99	35.43	33.01	33.17	265,246	-2.20(-6.21%)
Jul 08, 2008	35.80	36.94	33.45	35.37	405,618	-0.25(-0.71%)
Jul 07, 2008	36.55	36.99	34.82	35.62	313,904	-0.86(-2.37%)
Jul 04, 2008	37.63	37.68	36.27	36.49	216,050	+0.00(+0.00%)
Jul 03, 2008	37.63	37.68	36.27	36.49	216,050	-1.42(-3.75%)
Jul 02, 2008	41.25	41.43	37.45	37.91	237,841	-3.29(-7.99%)
Jul 01, 2008	41.22	41.87	39.94	41.20	167,042	-0.54(-1.30%)
Jun 30, 2008	42.37	42.61	39.46	41.75	179,790	-0.38(-0.91%)
Jun 27, 2008	42.07	42.79	41.44	42.13	459,260	+0.17(+0.41%)
Jun 26, 2008	42.45	43.36	40.12	41.96	503,353	-0.96(-2.23%)
Jun 25, 2008	43.15	43.36	39.42	42.91	262,528	-0.30(-0.69%)
Jun 24, 2008	41.80	44.11	41.48	43.21	347,553	+1.02(+2.41%)
Jun 23, 2008	42.27	42.32	41.54	42.20	140,120	+0.22(+0.52%)
Jun 20, 2008	41.36	42.12	41.23	41.98	233,173	+0.28(+0.68%)
Jun 19, 2008	40.96	41.99	40.62	41.70	78,232	+0.71(+1.73%)
Jun 18, 2008	40.86	41.99	40.43	40.98	98,945	-0.19(-0.46%)
Jun 17, 2008	40.90	42.15	39.97	41.17	149,461	+0.25(+0.60%)
Jun 16, 2008	40.65	41.20	40.34	40.93	131,258	+0.20(+0.50%)
Jun 13, 2008	39.94	40.72	39.67	40.72	143,581	+1.28(+3.24%)
Jun 12, 2008	40.69	41.19	39.11	39.45	195,967	-0.84(-2.09%)
Jun 11, 2008	42.28	42.57	40.17	40.29	151,617	-2.21(-5.21%)
Jun 10, 2008	42.53	43.14	42.11	42.50	206,654	-0.68(-1.58%)
Jun 09, 2008	43.61	45.10	42.84	43.18	165,760	-0.40(-0.92%)
Jun 06, 2008	43.86	45.69	43.41	43.58	199,447	-1.50(-3.33%)
Jun 05, 2008	45.63	46.00	44.25	45.08	639,022	-2.72(-5.69%)
Jun 04, 2008	47.79	49.10	47.40	47.80	168,651	-0.28(-0.57%)
Jun 03, 2008	49.30	49.30	48.04	48.08	217,644	-0.61(-1.25%)
Jun 02, 2008	49.61	49.77	47.46	48.69	218,911	-0.88(-1.77%)
May 30, 2008	49.11	49.86	48.39	49.57	133,453	+0.60(+1.23%)
May 29, 2008	48.16	49.49	48.14	48.96	135,023	+0.56(+1.15%)
May 28, 2008	48.83	48.83	47.55	48.41	175,705	-0.33(-0.67%)
May 27, 2008	47.77	49.40	46.50	48.73	265,781	+1.53(+3.24%)
May 26, 2008	47.81	48.78	46.49	47.20	126,723	+0.00(+0.00%)
May 23, 2008	47.81	48.78	46.49	47.20	126,723	-0.94(-1.94%)
May 22, 2008	47.35	48.22	47.23	48.14	242,768	+0.76(+1.61%)
May 21, 2008	46.36	48.45	46.36	47.38	587,549	+1.28(+2.77%)
May 20, 2008	44.54	46.16	43.89	46.10	261,841	+1.45(+3.25%)
May 19, 2008	44.85	45.74	44.27	44.65	244,527	-0.05(-0.11%)
May 16, 2008	45.03	45.03	42.58	44.70	216,065	-0.01(-0.03%)
May 15, 2008	42.30	45.18	42.06	44.71	241,807	+2.50(+5.93%)
May 14, 2008	43.52	44.60	42.01	42.21	159,361	-1.22(-2.81%)
May 13, 2008	43.21	44.32	42.78	43.43	145,080	-0.22(-0.52%)
May 12, 2008	43.15	43.65	42.04	43.65	174,827	+0.15(+0.33%)
May 09, 2008	42.60	45.91	42.54	43.51	434,559	-1.32(-2.94%)
May 08, 2008	44.65	46.29	44.11	44.83	176,991	+0.22(+0.49%)
May 07, 2008	46.21	46.41	44.31	44.61	156,362	-1.45(-3.15%)
May 06, 2008	45.34	46.32	45.22	46.06	90,199	+0.33(+0.73%)
May 05, 2008	45.98	46.42	45.34	45.73	64,190	-0.25(-0.54%)
May 02, 2008	46.96	47.30	45.54	45.98	131,329	-0.61(-1.31%)

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.