Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.95	30.66	29.74	29.86	9,722,000	-0.44(-1.44%)
Jul 30, 2008	30.36	31.12	29.84	30.29	15,926,281	+0.14(+0.46%)
Jul 29, 2008	29.09	30.21	29.04	30.15	11,162,717	+1.14(+3.91%)
Jul 28, 2008	29.70	29.99	28.98	29.02	10,877,773	-0.40(-1.37%)
Jul 25, 2008	29.72	30.58	29.37	29.42	10,922,927	-0.20(-0.69%)
Jul 24, 2008	30.46	30.79	29.58	29.62	15,373,503	-0.88(-2.90%)
Jul 23, 2008	29.40	30.89	29.12	30.51	22,478,230	+0.17(+0.57%)
Jul 22, 2008	29.87	30.44	29.30	30.34	22,068,446	+0.20(+0.66%)
Jul 21, 2008	31.02	31.22	30.07	30.14	12,103,677	-0.80(-2.58%)
Jul 18, 2008	31.62	31.62	30.65	30.94	14,382,426	-0.46(-1.47%)
Jul 17, 2008	30.59	31.55	29.82	31.40	21,314,488	+0.92(+3.01%)
Jul 16, 2008	28.81	30.52	28.71	30.48	21,547,130	+1.65(+5.72%)
Jul 15, 2008	28.61	29.41	27.93	28.83	20,535,992	-0.16(-0.55%)
Jul 14, 2008	29.84	29.87	28.73	28.99	16,805,302	-0.54(-1.83%)
Jul 11, 2008	29.34	29.87	28.45	29.53	22,131,600	-0.10(-0.33%)
Jul 10, 2008	31.30	31.30	29.39	29.63	23,876,104	-1.60(-5.14%)
Jul 09, 2008	32.10	32.51	31.12	31.24	13,834,778	-0.89(-2.77%)
Jul 08, 2008	31.14	32.14	31.14	32.13	16,528,424	+0.99(+3.18%)
Jul 07, 2008	31.37	31.85	30.61	31.14	16,226,853	+0.18(+0.58%)
Jul 04, 2008	31.14	31.46	30.50	30.96	7,805,897	+0.00(+0.00%)
Jul 03, 2008	31.14	31.46	30.50	30.96	7,805,897	+0.14(+0.45%)
Jul 02, 2008	31.55	31.82	30.75	30.82	17,821,986	-0.55(-1.77%)
Jul 01, 2008	30.33	31.42	30.05	31.37	19,960,146	+0.69(+2.24%)
Jun 30, 2008	31.59	32.04	30.59	30.69	18,666,914	-0.91(-2.88%)
Jun 27, 2008	31.42	31.81	31.06	31.60	18,331,204	+0.15(+0.48%)
Jun 26, 2008	32.54	32.65	31.41	31.45	19,577,892	-1.48(-4.49%)
Jun 25, 2008	32.37	33.35	32.33	32.93	18,882,504	+0.47(+1.44%)
Jun 24, 2008	31.99	32.89	31.51	32.46	21,517,300	+0.28(+0.88%)
Jun 23, 2008	33.12	33.22	31.93	32.17	23,651,706	-0.82(-2.48%)
Jun 20, 2008	34.00	34.14	32.96	32.99	22,859,384	-1.20(-3.51%)
Jun 19, 2008	33.57	34.37	33.53	34.19	14,940,380	+0.63(+1.87%)
Jun 18, 2008	34.52	34.59	33.45	33.57	16,470,641	-1.06(-3.05%)
Jun 17, 2008	35.16	35.27	34.50	34.62	9,943,202	-0.42(-1.21%)
Jun 16, 2008	35.18	35.18	34.66	35.04	9,854,810	-0.30(-0.84%)
Jun 13, 2008	34.77	35.34	34.60	35.34	14,314,783	+0.88(+2.55%)
Jun 12, 2008	34.30	34.92	34.07	34.46	13,357,705	+0.40(+1.16%)
Jun 11, 2008	34.85	35.04	34.02	34.07	14,170,742	-1.04(-2.97%)
Jun 10, 2008	34.65	35.29	34.17	35.11	14,103,878	+0.49(+1.41%)
Jun 09, 2008	34.79	35.23	34.27	34.62	13,969,292	-0.05(-0.13%)
Jun 06, 2008	35.58	35.80	34.59	34.67	19,473,480	-1.39(-3.86%)
Jun 05, 2008	35.71	36.30	35.35	36.06	17,321,824	+0.28(+0.79%)
Jun 04, 2008	36.25	36.25	35.62	35.78	17,950,122	-0.53(-1.45%)
Jun 03, 2008	34.82	36.34	34.71	36.30	35,290,024	+1.44(+4.13%)
Jun 02, 2008	35.34	35.41	34.40	34.87	9,961,210	-0.36(-1.01%)
May 30, 2008	35.55	35.64	35.16	35.22	9,699,970	-0.26(-0.73%)
May 29, 2008	34.54	35.68	34.42	35.48	13,813,249	+0.94(+2.73%)
May 28, 2008	34.40	34.82	34.21	34.54	17,722,096	+0.11(+0.33%)
May 27, 2008	34.30	35.20	34.11	34.42	14,138,328	+0.07(+0.21%)
May 26, 2008	34.95	34.95	34.08	34.35	0	+0.00(+0.00%)
May 23, 2008	34.95	34.95	34.08	34.35	11,140,900	-0.64(-1.83%)
May 22, 2008	34.88	35.31	34.52	34.99	11,795,695	+0.09(+0.26%)
May 21, 2008	35.80	35.96	34.82	34.90	12,860,641	-0.94(-2.62%)
May 20, 2008	36.03	36.71	35.70	35.84	20,753,848	-0.42(-1.15%)
May 19, 2008	35.80	36.78	35.76	36.25	14,412,852	+0.03(+0.07%)
May 16, 2008	36.29	36.34	35.92	36.23	15,610,583	-0.15(-0.40%)
May 15, 2008	35.49	36.40	35.14	36.37	13,176,954	+0.83(+2.32%)
May 14, 2008	35.45	35.82	35.15	35.55	9,814,684	+0.40(+1.13%)
May 13, 2008	35.29	35.50	34.86	35.15	7,917,549	-0.15(-0.43%)
May 12, 2008	34.57	35.38	34.57	35.30	11,480,615	+0.82(+2.37%)
May 09, 2008	34.49	34.88	34.20	34.48	9,987,679	-0.07(-0.19%)
May 08, 2008	35.34	35.41	33.90	34.55	23,171,476	-0.73(-2.06%)
May 07, 2008	35.09	35.84	35.03	35.27	16,183,583	+0.00(+0.00%)
May 06, 2008	35.15	35.41	34.84	35.27	12,658,301	+0.16(+0.47%)
May 05, 2008	35.48	35.72	35.05	35.11	14,765,259	-0.48(-1.34%)
May 02, 2008	36.08	36.30	35.59	35.59	13,431,671	-0.22(-0.61%)

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.