Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	31.46	31.53	30.44	30.44	863,700	-1.44(-4.51%)
Jul 30, 2008	32.00	32.33	31.40	31.88	964,542	+0.19(+0.60%)
Jul 29, 2008	31.69	31.77	30.82	31.69	607,908	+0.56(+1.78%)
Jul 28, 2008	31.65	32.02	31.02	31.13	480,613	-0.56(-1.75%)
Jul 25, 2008	31.72	32.21	31.05	31.69	607,660	+0.32(+1.02%)
Jul 24, 2008	32.31	32.67	31.25	31.37	901,283	-0.90(-2.80%)
Jul 23, 2008	33.15	33.28	31.85	32.28	1,499,962	-1.59(-4.71%)
Jul 22, 2008	32.92	34.02	32.64	33.87	1,178,205	+0.68(+2.06%)
Jul 21, 2008	32.79	33.34	32.35	33.18	467,308	+0.56(+1.73%)
Jul 18, 2008	32.96	33.14	32.33	32.62	495,646	-0.29(-0.89%)
Jul 17, 2008	33.13	33.14	32.55	32.91	702,935	-0.14(-0.42%)
Jul 16, 2008	31.60	33.16	30.86	33.05	1,278,534	+1.61(+5.11%)
Jul 15, 2008	30.12	31.85	29.67	31.44	1,859,971	+0.92(+3.01%)
Jul 14, 2008	30.45	30.85	29.37	30.53	805,938	+0.35(+1.17%)
Jul 11, 2008	29.60	30.29	29.15	30.17	686,064	+0.29(+0.97%)
Jul 10, 2008	29.81	30.15	29.45	29.88	860,789	-0.14(-0.46%)
Jul 09, 2008	30.23	30.80	29.76	30.02	886,792	-0.14(-0.47%)
Jul 08, 2008	28.83	30.17	28.79	30.16	1,056,574	+1.37(+4.74%)
Jul 07, 2008	29.08	29.56	28.45	28.80	859,905	-0.05(-0.16%)
Jul 04, 2008	29.78	29.79	28.45	28.85	925,858	+0.00(+0.00%)
Jul 03, 2008	29.78	29.79	28.45	28.85	925,858	-0.92(-3.08%)
Jul 02, 2008	31.73	32.03	29.73	29.76	879,995	-2.02(-6.37%)
Jul 01, 2008	31.32	32.12	30.89	31.79	510,221	+0.39(+1.23%)
Jun 30, 2008	31.69	32.11	31.32	31.40	546,465	-0.25(-0.78%)
Jun 27, 2008	31.72	32.02	31.37	31.65	1,458,493	-0.01(-0.03%)
Jun 26, 2008	32.52	32.52	31.54	31.66	637,864	-1.12(-3.40%)
Jun 25, 2008	32.37	33.12	32.33	32.77	758,431	+0.44(+1.37%)
Jun 24, 2008	32.66	33.04	32.33	32.33	545,989	-0.55(-1.68%)
Jun 23, 2008	32.47	33.30	32.31	32.88	545,601	+0.38(+1.18%)
Jun 20, 2008	32.74	32.74	31.98	32.50	1,046,150	-0.42(-1.27%)
Jun 19, 2008	32.03	32.92	32.03	32.91	471,700	+0.56(+1.73%)
Jun 18, 2008	32.25	32.87	32.05	32.35	1,134,248	-0.08(-0.24%)
Jun 17, 2008	32.78	32.78	32.28	32.43	724,727	-0.07(-0.21%)
Jun 16, 2008	32.31	32.58	32.19	32.50	1,378,768	+0.32(+1.00%)
Jun 13, 2008	31.74	32.31	31.71	32.18	1,126,574	+0.96(+3.09%)
Jun 12, 2008	30.44	31.63	29.79	31.21	973,553	+0.67(+2.19%)
Jun 11, 2008	31.05	31.42	30.53	30.54	994,852	-0.51(-1.64%)
Jun 10, 2008	31.28	32.13	31.04	31.05	1,651,855	-0.92(-2.87%)
Jun 09, 2008	31.30	32.18	31.00	31.97	965,995	+0.49(+1.56%)
Jun 06, 2008	31.85	32.29	31.48	31.48	989,407	-0.68(-2.10%)
Jun 05, 2008	31.25	32.28	31.23	32.16	1,205,937	+1.03(+3.31%)
Jun 04, 2008	30.37	31.64	30.31	31.13	1,074,826	+0.63(+2.08%)
Jun 03, 2008	30.88	31.27	30.24	30.49	872,941	-0.34(-1.12%)
Jun 02, 2008	30.95	31.22	29.64	30.84	706,579	-0.12(-0.38%)
May 30, 2008	31.00	31.24	30.76	30.95	1,187,481	+0.16(+0.53%)
May 29, 2008	30.89	31.23	30.10	30.79	955,097	-0.30(-0.96%)
May 28, 2008	30.16	31.09	30.07	31.09	1,463,433	+1.10(+3.68%)
May 27, 2008	29.94	30.34	29.82	29.98	1,195,081	+0.23(+0.78%)
May 26, 2008	28.85	29.97	28.85	29.75	967,457	+0.00(+0.00%)
May 23, 2008	28.85	29.97	28.85	29.75	967,457	-0.29(-0.96%)
May 22, 2008	29.46	30.36	29.09	30.04	2,485,769	+3.70(+14.05%)
May 21, 2008	26.94	27.11	25.91	26.34	558,779	-0.47(-1.74%)
May 20, 2008	26.99	27.21	26.47	26.80	417,034	-0.21(-0.78%)
May 19, 2008	27.05	27.49	26.83	27.02	542,855	-0.08(-0.29%)
May 16, 2008	27.30	27.52	26.43	27.09	317,734	-0.00(-0.02%)
May 15, 2008	26.25	27.20	26.19	27.10	419,513	+0.82(+3.11%)
May 14, 2008	27.06	27.06	26.24	26.28	588,312	-0.82(-3.02%)
May 13, 2008	26.56	27.16	26.18	27.10	458,260	+0.55(+2.08%)
May 12, 2008	25.84	26.57	25.49	26.55	370,489	+0.70(+2.70%)
May 09, 2008	25.42	25.93	25.15	25.85	177,187	+0.15(+0.59%)
May 08, 2008	25.43	25.81	25.23	25.70	221,476	+0.22(+0.88%)
May 07, 2008	25.87	25.96	25.33	25.47	367,578	-0.36(-1.38%)
May 06, 2008	25.39	25.94	25.14	25.83	341,455	+0.25(+0.96%)
May 05, 2008	25.62	25.64	25.22	25.59	330,361	-0.06(-0.25%)
May 02, 2008	26.10	26.21	25.62	25.65	422,362	-0.29(-1.13%)

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.