Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.95	30.67	29.75	29.86	9,720,289	-0.44(-1.44%)
Jul 30, 2008	30.37	31.13	29.84	30.30	15,923,477	+0.14(+0.46%)
Jul 29, 2008	29.10	30.22	29.05	30.16	11,160,752	+1.14(+3.91%)
Jul 28, 2008	29.71	29.99	28.99	29.02	10,875,858	-0.40(-1.37%)
Jul 25, 2008	29.73	30.58	29.38	29.43	10,921,004	-0.20(-0.69%)
Jul 24, 2008	30.46	30.80	29.58	29.63	15,370,797	-0.88(-2.90%)
Jul 23, 2008	29.41	30.89	29.12	30.51	22,474,272	+0.17(+0.57%)
Jul 22, 2008	29.87	30.44	29.31	30.34	22,064,562	+0.20(+0.66%)
Jul 21, 2008	31.03	31.23	30.08	30.14	12,101,546	-0.80(-2.58%)
Jul 18, 2008	31.62	31.62	30.66	30.94	14,379,894	-0.46(-1.47%)
Jul 17, 2008	30.59	31.56	29.82	31.41	21,310,736	+0.92(+3.01%)
Jul 16, 2008	28.82	30.52	28.72	30.49	21,543,336	+1.65(+5.72%)
Jul 15, 2008	28.62	29.42	27.94	28.84	20,532,376	-0.16(-0.55%)
Jul 14, 2008	29.84	29.87	28.74	29.00	16,802,344	-0.54(-1.83%)
Jul 11, 2008	29.35	29.87	28.45	29.54	22,127,702	-0.10(-0.33%)
Jul 10, 2008	31.31	31.31	29.40	29.64	23,871,902	-1.60(-5.14%)
Jul 09, 2008	32.11	32.52	31.13	31.24	13,832,343	-0.89(-2.77%)
Jul 08, 2008	31.14	32.15	31.14	32.13	16,525,515	+0.99(+3.18%)
Jul 07, 2008	31.38	31.85	30.61	31.14	16,223,997	+0.18(+0.58%)
Jul 04, 2008	31.14	31.47	30.51	30.96	7,804,523	+0.00(+0.00%)
Jul 03, 2008	31.14	31.47	30.51	30.96	7,804,523	+0.14(+0.45%)
Jul 02, 2008	31.56	31.82	30.75	30.82	17,818,848	-0.55(-1.77%)
Jul 01, 2008	30.34	31.43	30.05	31.38	19,956,632	+0.69(+2.24%)
Jun 30, 2008	31.59	32.05	30.59	30.69	18,663,628	-0.91(-2.88%)
Jun 27, 2008	31.43	31.82	31.07	31.60	18,327,978	+0.15(+0.48%)
Jun 26, 2008	32.55	32.65	31.42	31.45	19,574,446	-1.48(-4.49%)
Jun 25, 2008	32.38	33.35	32.34	32.93	18,879,180	+0.47(+1.44%)
Jun 24, 2008	32.00	32.89	31.52	32.46	21,513,512	+0.28(+0.88%)
Jun 23, 2008	33.12	33.23	31.94	32.18	23,647,544	-0.82(-2.48%)
Jun 20, 2008	34.01	34.15	32.96	33.00	22,855,360	-1.20(-3.51%)
Jun 19, 2008	33.58	34.38	33.54	34.20	14,937,750	+0.63(+1.87%)
Jun 18, 2008	34.53	34.59	33.45	33.57	16,467,741	-1.06(-3.05%)
Jun 17, 2008	35.16	35.27	34.51	34.63	9,941,451	-0.42(-1.21%)
Jun 16, 2008	35.18	35.18	34.67	35.05	9,853,075	-0.30(-0.84%)
Jun 13, 2008	34.77	35.35	34.61	35.35	14,312,263	+0.88(+2.55%)
Jun 12, 2008	34.31	34.92	34.08	34.47	13,355,353	+0.40(+1.16%)
Jun 11, 2008	34.85	35.04	34.03	34.07	14,168,247	-1.04(-2.97%)
Jun 10, 2008	34.65	35.30	34.18	35.12	14,101,395	+0.49(+1.41%)
Jun 09, 2008	34.79	35.23	34.28	34.63	13,966,833	-0.05(-0.13%)
Jun 06, 2008	35.58	35.80	34.59	34.67	19,470,052	-1.39(-3.86%)
Jun 05, 2008	35.72	36.31	35.35	36.07	17,318,774	+0.28(+0.79%)
Jun 04, 2008	36.26	36.26	35.62	35.78	17,946,962	-0.53(-1.45%)
Jun 03, 2008	34.83	36.35	34.72	36.31	35,283,812	+1.44(+4.13%)
Jun 02, 2008	35.35	35.41	34.41	34.87	9,959,456	-0.36(-1.01%)
May 30, 2008	35.55	35.65	35.16	35.23	9,698,262	-0.26(-0.73%)
May 29, 2008	34.55	35.68	34.43	35.49	13,810,817	+0.94(+2.73%)
May 28, 2008	34.40	34.83	34.21	34.54	17,718,976	+0.11(+0.33%)
May 27, 2008	34.31	35.21	34.11	34.43	14,135,839	+0.07(+0.21%)
May 26, 2008	34.96	34.96	34.09	34.36	0	+0.00(+0.00%)
May 23, 2008	34.96	34.96	34.09	34.36	11,138,939	-0.64(-1.83%)
May 22, 2008	34.89	35.31	34.52	35.00	11,793,618	+0.09(+0.27%)
May 21, 2008	35.81	35.97	34.83	34.90	12,858,377	-0.94(-2.62%)
May 20, 2008	36.04	36.71	35.70	35.84	20,750,194	-0.42(-1.15%)
May 19, 2008	35.81	36.79	35.76	36.26	14,410,315	+0.03(+0.07%)
May 16, 2008	36.30	36.35	35.93	36.23	15,607,835	-0.15(-0.40%)
May 15, 2008	35.50	36.40	35.15	36.38	13,174,634	+0.83(+2.32%)
May 14, 2008	35.46	35.83	35.16	35.55	9,812,956	+0.40(+1.13%)
May 13, 2008	35.29	35.51	34.87	35.16	7,916,155	-0.15(-0.43%)
May 12, 2008	34.57	35.39	34.57	35.31	11,478,594	+0.82(+2.37%)
May 09, 2008	34.50	34.89	34.21	34.49	9,985,921	-0.07(-0.19%)
May 08, 2008	35.35	35.42	33.90	34.55	23,167,396	-0.73(-2.06%)
May 07, 2008	35.10	35.85	35.04	35.28	16,180,734	+0.00(+0.00%)
May 06, 2008	35.16	35.41	34.85	35.28	12,656,072	+0.16(+0.47%)
May 05, 2008	35.49	35.72	35.06	35.12	14,762,660	-0.48(-1.34%)
May 02, 2008	36.09	36.31	35.59	35.59	13,429,306	-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.