Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.30	35.86	34.45	34.95	22,955,776	-0.69(-1.93%)
Jul 30, 2008	34.45	35.87	33.92	35.63	37,407,120	+0.87(+2.51%)
Jul 29, 2008	35.87	36.19	34.20	34.76	23,654,662	-1.02(-2.85%)
Jul 28, 2008	36.08	36.40	35.23	35.78	22,298,878	-0.10(-0.28%)
Jul 25, 2008	35.09	36.10	34.84	35.88	17,662,530	+0.47(+1.32%)
Jul 24, 2008	34.50	35.89	33.69	35.41	25,859,878	+0.97(+2.83%)
Jul 23, 2008	35.99	36.50	34.05	34.44	24,779,964	-1.66(-4.60%)
Jul 22, 2008	37.67	38.34	34.99	36.10	25,699,202	-2.03(-5.34%)
Jul 21, 2008	37.27	38.14	36.69	38.13	18,306,290	+1.50(+4.11%)
Jul 18, 2008	36.49	37.17	36.08	36.63	19,792,306	+0.56(+1.56%)
Jul 17, 2008	36.46	37.52	34.95	36.07	24,302,038	-0.24(-0.67%)
Jul 16, 2008	36.40	36.91	35.20	36.31	22,510,176	-0.15(-0.41%)
Jul 15, 2008	38.07	38.25	36.37	36.46	17,325,332	-1.89(-4.94%)
Jul 14, 2008	37.60	39.05	37.60	38.35	12,228,548	+0.90(+2.39%)
Jul 11, 2008	37.61	38.19	36.78	37.46	15,221,997	+0.04(+0.10%)
Jul 10, 2008	36.53	37.52	35.99	37.42	17,604,184	+0.96(+2.63%)
Jul 09, 2008	37.56	37.92	36.40	36.46	16,037,015	-0.53(-1.43%)
Jul 08, 2008	37.78	37.78	36.04	36.99	22,935,082	-1.22(-3.18%)
Jul 07, 2008	39.19	39.83	37.73	38.20	19,226,760	-1.21(-3.07%)
Jul 04, 2008	41.37	41.96	39.18	39.41	14,638,692	+0.00(+0.00%)
Jul 03, 2008	41.37	41.96	39.18	39.41	14,638,692	-1.86(-4.51%)
Jul 02, 2008	42.30	43.18	41.25	41.28	29,001,332	-0.76(-1.80%)
Jul 01, 2008	41.39	42.09	40.96	42.03	15,892,066	+0.65(+1.58%)
Jun 30, 2008	41.04	42.08	41.00	41.38	16,537,207	+0.71(+1.74%)
Jun 27, 2008	40.22	40.85	39.67	40.67	16,303,402	+0.90(+2.25%)
Jun 26, 2008	39.82	40.61	39.08	39.77	17,847,032	+0.13(+0.33%)
Jun 25, 2008	40.79	41.14	38.90	39.64	19,038,264	-1.01(-2.47%)
Jun 24, 2008	41.21	41.64	40.54	40.64	15,891,258	-0.69(-1.66%)
Jun 23, 2008	38.99	41.41	38.98	41.33	19,246,966	+2.32(+5.96%)
Jun 20, 2008	39.51	40.01	38.95	39.01	14,600,127	-0.09(-0.24%)
Jun 19, 2008	39.97	40.32	39.02	39.10	18,292,802	-0.18(-0.46%)
Jun 18, 2008	39.32	39.55	38.39	39.28	10,961,041	+0.01(+0.02%)
Jun 17, 2008	38.04	39.35	37.82	39.27	12,421,208	+1.23(+3.24%)
Jun 16, 2008	37.99	38.55	37.65	38.04	9,684,667	+0.51(+1.35%)
Jun 13, 2008	37.88	38.02	37.38	37.53	11,603,312	-0.17(-0.45%)
Jun 12, 2008	38.38	38.55	37.56	37.70	10,941,922	-0.79(-2.05%)
Jun 11, 2008	39.05	39.59	37.97	38.49	10,174,667	-0.24(-0.62%)
Jun 10, 2008	38.66	39.62	38.02	38.73	15,215,390	-0.72(-1.82%)
Jun 09, 2008	38.77	39.91	38.59	39.45	12,671,130	+0.94(+2.45%)
Jun 06, 2008	38.78	39.86	38.45	38.51	17,719,498	+0.07(+0.18%)
Jun 05, 2008	36.76	38.45	36.76	38.44	15,428,050	+1.88(+5.14%)
Jun 04, 2008	36.31	37.53	36.29	36.56	15,660,364	+0.11(+0.30%)
Jun 03, 2008	37.30	37.72	36.41	36.45	14,716,945	-1.01(-2.71%)
Jun 02, 2008	37.88	38.04	37.17	37.46	10,960,692	-0.41(-1.09%)
May 30, 2008	38.11	38.42	37.68	37.88	14,111,473	+0.12(+0.31%)
May 29, 2008	37.81	38.14	37.23	37.76	15,566,193	-0.37(-0.96%)
May 28, 2008	37.42	38.19	36.74	38.13	14,716,991	+0.61(+1.62%)
May 27, 2008	37.01	37.88	36.50	37.52	12,382,721	+0.27(+0.73%)
May 26, 2008	37.56	38.17	36.79	37.24	0	+0.00(+0.00%)
May 23, 2008	37.56	38.17	36.79	37.24	19,339,260	-0.40(-1.06%)
May 22, 2008	37.93	38.05	36.89	37.64	13,894,263	-0.12(-0.33%)
May 21, 2008	38.94	39.21	37.77	37.77	15,373,839	-1.15(-2.96%)
May 20, 2008	38.38	38.92	38.13	38.92	14,216,558	+0.66(+1.73%)
May 19, 2008	38.68	38.81	37.99	38.26	12,451,840	-0.32(-0.83%)
May 16, 2008	38.02	38.58	37.74	38.58	15,212,228	+0.90(+2.38%)
May 15, 2008	37.65	38.09	36.79	37.68	17,716,766	+0.37(+0.98%)
May 14, 2008	38.16	38.16	37.24	37.32	16,859,152	-0.73(-1.91%)
May 13, 2008	36.96	38.04	36.26	38.04	16,958,652	+1.05(+2.85%)
May 12, 2008	37.27	37.27	36.53	36.99	10,628,336	-0.53(-1.41%)
May 09, 2008	37.47	37.81	36.58	37.52	12,882,376	+0.09(+0.23%)
May 08, 2008	36.35	37.45	36.12	37.43	13,845,722	+1.07(+2.94%)
May 07, 2008	36.68	36.76	35.74	36.36	14,315,725	-0.06(-0.17%)
May 06, 2008	35.97	36.64	35.48	36.43	15,565,986	+0.62(+1.72%)
May 05, 2008	35.75	36.46	35.24	35.81	11,978,479	+0.55(+1.55%)
May 02, 2008	35.21	35.48	34.69	35.26	14,668,957	+0.24(+0.69%)

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.