Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.97	31.60	30.94	31.10	6,586,109	-0.25(-0.79%)
Jul 30, 2008	31.22	31.79	30.87	31.35	7,971,682	+0.40(+1.28%)
Jul 29, 2008	30.95	30.98	30.16	30.95	9,421,080	+0.79(+2.61%)
Jul 28, 2008	30.52	30.90	30.11	30.16	7,134,111	-0.50(-1.65%)
Jul 25, 2008	30.59	31.21	30.46	30.67	6,628,126	+0.16(+0.53%)
Jul 24, 2008	29.86	32.00	29.69	30.51	10,556,510	-0.56(-1.80%)
Jul 23, 2008	30.78	31.46	30.56	31.07	10,439,002	+0.38(+1.23%)
Jul 22, 2008	29.28	30.75	29.18	30.69	9,012,010	+0.86(+2.89%)
Jul 21, 2008	30.28	30.38	29.69	29.83	6,331,922	-0.51(-1.69%)
Jul 18, 2008	30.20	30.47	29.61	30.34	8,060,634	+0.07(+0.24%)
Jul 17, 2008	30.42	30.66	29.65	30.27	9,759,887	+0.11(+0.36%)
Jul 16, 2008	28.91	30.20	28.64	30.16	8,761,028	+1.33(+4.62%)
Jul 15, 2008	29.01	29.75	28.60	28.83	9,219,664	-0.46(-1.58%)
Jul 14, 2008	30.00	30.24	29.24	29.29	9,315,985	-0.42(-1.40%)
Jul 11, 2008	29.92	30.31	29.40	29.71	9,432,284	-0.50(-1.67%)
Jul 10, 2008	30.55	30.64	29.89	30.21	11,205,082	-0.62(-2.01%)
Jul 09, 2008	31.67	31.70	30.78	30.83	9,466,562	-0.86(-2.72%)
Jul 08, 2008	31.07	31.75	30.90	31.69	10,062,893	+0.59(+1.88%)
Jul 07, 2008	31.75	32.08	30.93	31.11	6,621,178	-0.52(-1.64%)
Jul 04, 2008	31.64	32.03	31.46	31.62	4,972,757	+0.00(+0.00%)
Jul 03, 2008	31.64	32.03	31.46	31.62	4,972,757	+0.18(+0.58%)
Jul 02, 2008	31.30	31.66	31.09	31.44	7,332,202	+0.32(+1.02%)
Jul 01, 2008	30.48	31.18	30.45	31.13	7,528,840	+0.45(+1.47%)
Jun 30, 2008	31.29	31.38	30.61	30.68	8,670,065	-0.63(-2.00%)
Jun 27, 2008	31.50	31.64	31.22	31.30	7,467,668	-0.13(-0.43%)
Jun 26, 2008	31.68	32.12	31.39	31.44	7,805,648	-0.56(-1.75%)
Jun 25, 2008	31.91	32.41	31.87	31.99	6,706,742	+0.06(+0.19%)
Jun 24, 2008	31.83	32.26	31.69	31.93	5,995,559	-0.07(-0.21%)
Jun 23, 2008	32.32	32.49	31.97	32.00	5,950,793	-0.22(-0.69%)
Jun 20, 2008	32.61	32.90	32.16	32.22	10,319,057	-0.51(-1.56%)
Jun 19, 2008	32.69	33.08	32.36	32.73	6,976,421	-0.10(-0.31%)
Jun 18, 2008	33.16	33.21	32.60	32.84	6,786,894	-0.39(-1.17%)
Jun 17, 2008	33.71	33.78	33.23	33.23	5,626,424	-0.32(-0.94%)
Jun 16, 2008	33.41	33.69	33.17	33.54	4,620,204	-0.03(-0.08%)
Jun 13, 2008	33.69	33.77	33.04	33.57	7,017,526	+0.07(+0.22%)
Jun 12, 2008	33.43	33.96	33.21	33.49	6,284,969	+0.32(+0.95%)
Jun 11, 2008	33.77	33.77	33.17	33.18	6,877,627	-0.59(-1.75%)
Jun 10, 2008	34.11	34.17	33.41	33.77	5,571,670	+0.03(+0.10%)
Jun 09, 2008	33.76	34.03	33.45	33.74	5,121,724	+0.07(+0.22%)
Jun 06, 2008	34.06	34.25	33.60	33.66	7,636,818	-0.75(-2.17%)
Jun 05, 2008	34.11	34.46	33.91	34.41	8,181,343	+0.52(+1.53%)
Jun 04, 2008	33.88	34.26	33.74	33.89	6,749,338	-0.14(-0.42%)
Jun 03, 2008	34.40	34.52	33.73	34.03	7,991,524	-0.25(-0.73%)
Jun 02, 2008	33.99	34.36	33.91	34.28	6,170,273	+0.01(+0.02%)
May 30, 2008	34.48	34.55	34.11	34.28	5,793,212	-0.20(-0.57%)
May 29, 2008	33.88	34.69	33.85	34.47	6,714,900	+0.53(+1.57%)
May 28, 2008	33.93	33.98	33.60	33.94	6,975,779	+0.04(+0.12%)
May 27, 2008	33.67	34.09	33.54	33.90	5,988,980	+0.31(+0.92%)
May 26, 2008	33.74	33.86	33.50	33.59	0	+0.00(+0.00%)
May 23, 2008	33.74	33.86	33.50	33.59	5,616,413	-0.19(-0.56%)
May 22, 2008	33.27	33.81	33.14	33.78	4,853,933	+0.49(+1.48%)
May 21, 2008	33.51	33.84	33.25	33.29	4,963,764	-0.21(-0.62%)
May 20, 2008	33.46	33.64	33.42	33.49	4,549,859	-0.20(-0.58%)
May 19, 2008	33.64	33.87	33.58	33.69	5,568,725	+0.00(+0.00%)
May 16, 2008	33.94	33.94	33.51	33.69	6,481,819	-0.31(-0.91%)
May 15, 2008	33.74	34.07	33.45	34.00	3,455,593	+0.22(+0.64%)
May 14, 2008	33.69	33.99	33.64	33.78	5,024,706	+0.35(+1.05%)
May 13, 2008	33.60	33.62	33.21	33.43	5,324,749	+0.00(+0.00%)
May 12, 2008	33.25	33.48	33.00	33.43	4,248,428	+0.21(+0.63%)
May 09, 2008	33.02	33.35	32.87	33.23	7,292,509	-0.05(-0.16%)
May 08, 2008	33.68	33.74	32.79	33.28	9,093,805	-0.18(-0.54%)
May 07, 2008	34.36	34.36	33.34	33.46	7,065,233	-0.94(-2.74%)
May 06, 2008	34.07	34.48	33.99	34.40	5,372,954	+0.00(+0.00%)
May 05, 2008	34.93	34.93	34.28	34.40	4,909,557	-0.51(-1.46%)
May 02, 2008	34.99	35.10	34.65	34.91	4,211,358	+0.17(+0.48%)

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.