Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.31	35.86	34.45	34.95	22,950,988	-0.69(-1.93%)
Jul 30, 2008	34.45	35.87	33.92	35.64	37,399,320	+0.87(+2.51%)
Jul 29, 2008	35.87	36.20	34.21	34.77	23,649,730	-1.02(-2.85%)
Jul 28, 2008	36.08	36.41	35.23	35.79	22,294,228	-0.10(-0.28%)
Jul 25, 2008	35.09	36.11	34.84	35.89	17,658,848	+0.47(+1.32%)
Jul 24, 2008	34.51	35.90	33.70	35.42	25,854,486	+0.97(+2.83%)
Jul 23, 2008	36.00	36.50	34.06	34.45	24,774,798	-1.66(-4.60%)
Jul 22, 2008	37.67	38.35	35.00	36.11	25,693,844	-2.04(-5.34%)
Jul 21, 2008	37.28	38.15	36.70	38.14	18,302,472	+1.51(+4.11%)
Jul 18, 2008	36.50	37.18	36.09	36.64	19,788,178	+0.56(+1.56%)
Jul 17, 2008	36.47	37.53	34.95	36.08	24,296,972	-0.24(-0.67%)
Jul 16, 2008	36.41	36.92	35.21	36.32	22,505,482	-0.15(-0.41%)
Jul 15, 2008	38.08	38.26	36.38	36.47	17,321,718	-1.90(-4.94%)
Jul 14, 2008	37.61	39.05	37.61	38.36	12,225,998	+0.90(+2.39%)
Jul 11, 2008	37.62	38.20	36.78	37.46	15,218,824	+0.04(+0.10%)
Jul 10, 2008	36.54	37.53	36.00	37.42	17,600,514	+0.96(+2.63%)
Jul 09, 2008	37.56	37.92	36.40	36.47	16,033,671	-0.53(-1.43%)
Jul 08, 2008	37.78	37.78	36.05	37.00	22,930,300	-1.22(-3.18%)
Jul 07, 2008	39.20	39.83	37.74	38.21	19,222,752	-1.21(-3.07%)
Jul 04, 2008	41.38	41.97	39.19	39.42	14,635,640	+0.00(+0.00%)
Jul 03, 2008	41.38	41.97	39.19	39.42	14,635,640	-1.86(-4.51%)
Jul 02, 2008	42.31	43.19	41.26	41.28	28,995,286	-0.76(-1.80%)
Jul 01, 2008	41.39	42.10	40.97	42.04	15,888,753	+0.66(+1.58%)
Jun 30, 2008	41.05	42.09	41.00	41.39	16,533,758	+0.71(+1.74%)
Jun 27, 2008	40.23	40.86	39.68	40.68	16,300,003	+0.90(+2.25%)
Jun 26, 2008	39.83	40.61	39.09	39.78	17,843,312	+0.13(+0.33%)
Jun 25, 2008	40.80	41.15	38.91	39.65	19,034,294	-1.01(-2.47%)
Jun 24, 2008	41.21	41.65	40.55	40.65	15,887,945	-0.69(-1.66%)
Jun 23, 2008	39.00	41.42	38.99	41.34	19,242,952	+2.32(+5.96%)
Jun 20, 2008	39.51	40.01	38.96	39.02	14,597,083	-0.09(-0.24%)
Jun 19, 2008	39.97	40.33	39.03	39.11	18,288,988	-0.18(-0.46%)
Jun 18, 2008	39.33	39.56	38.40	39.29	10,958,755	+0.01(+0.02%)
Jun 17, 2008	38.05	39.36	37.83	39.28	12,418,618	+1.23(+3.24%)
Jun 16, 2008	37.99	38.56	37.66	38.05	9,682,648	+0.51(+1.35%)
Jun 13, 2008	37.88	38.02	37.39	37.54	11,600,892	-0.17(-0.46%)
Jun 12, 2008	38.38	38.56	37.56	37.71	10,939,641	-0.79(-2.05%)
Jun 11, 2008	39.05	39.60	37.98	38.50	10,172,545	-0.24(-0.62%)
Jun 10, 2008	38.66	39.63	38.03	38.74	15,212,217	-0.72(-1.82%)
Jun 09, 2008	38.78	39.92	38.60	39.46	12,668,488	+0.94(+2.45%)
Jun 06, 2008	38.79	39.87	38.46	38.52	17,715,804	+0.07(+0.18%)
Jun 05, 2008	36.77	38.46	36.77	38.45	15,424,833	+1.88(+5.14%)
Jun 04, 2008	36.32	37.54	36.30	36.57	15,657,099	+0.11(+0.30%)
Jun 03, 2008	37.31	37.73	36.42	36.46	14,713,877	-1.01(-2.71%)
Jun 02, 2008	37.88	38.05	37.18	37.47	10,958,406	-0.41(-1.09%)
May 30, 2008	38.12	38.43	37.69	37.88	14,108,530	+0.12(+0.31%)
May 29, 2008	37.81	38.15	37.24	37.77	15,562,947	-0.37(-0.96%)
May 28, 2008	37.43	38.20	36.75	38.13	14,713,923	+0.61(+1.62%)
May 27, 2008	37.02	37.89	36.51	37.53	12,380,139	+0.27(+0.73%)
May 26, 2008	37.57	38.18	36.80	37.25	0	+0.00(+0.00%)
May 23, 2008	37.57	38.18	36.80	37.25	19,335,228	-0.40(-1.06%)
May 22, 2008	37.94	38.06	36.89	37.65	13,891,365	-0.12(-0.33%)
May 21, 2008	38.95	39.22	37.78	37.78	15,370,634	-1.15(-2.96%)
May 20, 2008	38.38	38.93	38.14	38.93	14,213,593	+0.66(+1.73%)
May 19, 2008	38.69	38.82	37.99	38.27	12,449,244	-0.32(-0.83%)
May 16, 2008	38.03	38.59	37.74	38.59	15,209,056	+0.90(+2.38%)
May 15, 2008	37.66	38.09	36.80	37.69	17,713,072	+0.37(+0.98%)
May 14, 2008	38.17	38.17	37.25	37.32	16,855,636	-0.73(-1.91%)
May 13, 2008	36.96	38.05	36.27	38.05	16,955,116	+1.05(+2.85%)
May 12, 2008	37.28	37.28	36.54	37.00	10,626,120	-0.53(-1.41%)
May 09, 2008	37.48	37.81	36.59	37.53	12,879,690	+0.09(+0.23%)
May 08, 2008	36.36	37.46	36.13	37.44	13,842,835	+1.07(+2.94%)
May 07, 2008	36.69	36.77	35.75	36.37	14,312,740	-0.06(-0.17%)
May 06, 2008	35.98	36.65	35.48	36.43	15,562,741	+0.62(+1.72%)
May 05, 2008	35.76	36.47	35.25	35.82	11,975,981	+0.55(+1.55%)
May 02, 2008	35.22	35.49	34.69	35.27	14,665,899	+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.