Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.48	29.71	28.15	29.42	4,234,054	+0.90(+3.16%)
Jul 30, 2008	28.64	28.94	27.99	28.52	2,124,887	+0.02(+0.07%)
Jul 29, 2008	28.50	28.96	27.90	28.50	1,641,260	+0.60(+2.15%)
Jul 28, 2008	28.49	28.49	27.81	27.90	1,869,770	-0.48(-1.69%)
Jul 25, 2008	28.25	28.66	27.76	28.38	1,811,135	+0.29(+1.03%)
Jul 24, 2008	28.05	28.53	27.51	28.09	1,698,456	-0.02(-0.07%)
Jul 23, 2008	28.20	28.29	26.88	28.11	3,378,485	-0.06(-0.21%)
Jul 22, 2008	28.40	28.85	27.89	28.17	2,115,202	+0.06(+0.21%)
Jul 21, 2008	28.90	28.90	27.93	28.11	1,646,616	-0.33(-1.16%)
Jul 18, 2008	27.55	28.78	27.55	28.44	2,740,554	+0.70(+2.52%)
Jul 17, 2008	27.92	28.06	27.15	27.74	2,253,760	-0.26(-0.93%)
Jul 16, 2008	27.82	28.48	27.13	28.00	2,204,505	+0.85(+3.13%)
Jul 15, 2008	26.60	27.40	25.96	27.15	2,262,054	+0.46(+1.72%)
Jul 14, 2008	27.48	27.48	26.35	26.69	1,792,586	-0.29(-1.07%)
Jul 11, 2008	26.72	27.29	26.07	26.98	2,100,782	-0.09(-0.33%)
Jul 10, 2008	27.57	27.80	26.66	27.07	1,649,758	-0.35(-1.28%)
Jul 09, 2008	27.83	28.14	27.24	27.42	2,493,364	-0.25(-0.90%)
Jul 08, 2008	26.80	27.71	26.62	27.67	2,694,525	+0.97(+3.63%)
Jul 07, 2008	26.67	27.51	26.12	26.70	2,654,872	-0.14(-0.52%)
Jul 04, 2008	27.71	27.71	26.74	26.84	1,341,472	+0.00(+0.00%)
Jul 03, 2008	27.71	27.71	26.74	26.84	1,341,472	-0.07(-0.26%)
Jul 02, 2008	28.34	28.67	26.90	26.91	6,502,259	-2.20(-7.56%)
Jul 01, 2008	29.00	29.36	28.40	29.11	2,728,923	-0.17(-0.58%)
Jun 30, 2008	29.26	29.75	28.70	29.28	1,913,487	+0.02(+0.07%)
Jun 27, 2008	29.02	29.98	28.90	29.26	2,846,911	+0.17(+0.58%)
Jun 26, 2008	29.85	30.06	29.07	29.09	1,963,160	-1.25(-4.12%)
Jun 25, 2008	29.44	30.68	29.31	30.34	2,235,648	+0.99(+3.37%)
Jun 24, 2008	29.71	29.78	29.06	29.35	2,766,221	-0.36(-1.21%)
Jun 23, 2008	30.22	30.52	29.64	29.71	2,820,107	-0.31(-1.03%)
Jun 20, 2008	30.40	30.71	29.81	30.02	3,206,338	-0.83(-2.69%)
Jun 19, 2008	31.02	31.63	30.11	30.85	3,511,953	-0.02(-0.06%)
Jun 18, 2008	32.34	32.34	30.55	30.87	5,787,450	-2.15(-6.51%)
Jun 17, 2008	33.87	33.87	32.90	33.02	2,035,235	-0.90(-2.65%)
Jun 16, 2008	33.68	34.10	33.39	33.92	1,433,590	+0.01(+0.03%)
Jun 13, 2008	33.33	33.94	33.12	33.91	2,094,710	+0.25(+0.74%)
Jun 12, 2008	33.85	34.34	33.50	33.66	1,486,211	-0.19(-0.56%)
Jun 11, 2008	34.77	34.99	33.85	33.85	1,763,897	-0.86(-2.48%)
Jun 10, 2008	34.54	34.98	34.37	34.71	1,746,712	-0.16(-0.46%)
Jun 09, 2008	34.99	35.42	34.27	34.87	1,665,214	-0.26(-0.74%)
Jun 06, 2008	35.42	35.70	35.01	35.13	1,573,007	-0.53(-1.49%)
Jun 05, 2008	35.20	35.73	34.51	35.66	1,670,481	+0.53(+1.51%)
Jun 04, 2008	34.18	35.69	34.18	35.13	3,034,859	+0.76(+2.21%)
Jun 03, 2008	35.52	35.65	33.97	34.37	4,124,334	-0.91(-2.58%)
Jun 02, 2008	35.17	35.35	34.37	35.28	2,038,866	+0.17(+0.48%)
May 30, 2008	35.40	35.63	34.77	35.11	2,607,229	-0.32(-0.90%)
May 29, 2008	35.35	35.63	34.87	35.43	1,995,321	+0.20(+0.57%)
May 28, 2008	35.01	35.25	34.46	35.23	2,573,964	+0.23(+0.66%)
May 27, 2008	34.13	35.01	34.13	35.00	3,920,260	+0.65(+1.89%)
May 26, 2008	34.40	34.76	34.02	34.35	3,258,718	+0.00(+0.00%)
May 23, 2008	34.40	34.76	34.02	34.35	3,258,718	-0.30(-0.87%)
May 22, 2008	34.53	35.34	34.31	34.65	2,180,191	+0.28(+0.81%)
May 21, 2008	35.44	35.44	34.37	34.37	2,890,213	-0.93(-2.63%)
May 20, 2008	34.37	36.11	34.37	35.30	4,504,063	+0.60(+1.73%)
May 19, 2008	33.51	35.08	33.36	34.70	3,177,212	+0.96(+2.85%)
May 16, 2008	33.56	33.96	33.36	33.74	2,950,646	+0.18(+0.54%)
May 15, 2008	33.43	33.95	33.01	33.56	2,781,404	+0.24(+0.72%)
May 14, 2008	32.14	33.91	32.12	33.32	3,293,021	+1.76(+5.58%)
May 13, 2008	30.08	31.69	29.95	31.56	3,994,918	+1.11(+3.65%)
May 12, 2008	30.22	30.92	30.03	30.45	1,732,193	+0.06(+0.20%)
May 09, 2008	30.59	30.81	29.92	30.39	2,945,107	-0.57(-1.84%)
May 08, 2008	30.94	31.47	30.48	30.96	1,764,797	+0.35(+1.14%)
May 07, 2008	30.56	31.40	30.47	30.61	2,075,366	+0.01(+0.03%)
May 06, 2008	29.83	30.81	29.70	30.60	1,594,356	+0.50(+1.66%)
May 05, 2008	30.15	30.51	29.91	30.10	1,049,405	-0.24(-0.79%)
May 02, 2008	30.44	30.82	29.90	30.34	2,250,140	-0.09(-0.30%)

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.