Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.40	31.33	30.10	30.47	2,001,759	+0.12(+0.38%)
Jul 30, 2008	31.03	31.39	28.28	30.35	4,936,545	-2.19(-6.74%)
Jul 29, 2008	32.55	32.88	31.67	32.55	1,408,436	+0.96(+3.03%)
Jul 28, 2008	31.40	32.07	31.31	31.59	1,085,788	+0.11(+0.35%)
Jul 25, 2008	31.10	31.70	31.01	31.48	1,870,824	+0.60(+1.93%)
Jul 24, 2008	33.11	33.30	30.44	30.88	2,062,701	-2.45(-7.36%)
Jul 23, 2008	32.76	33.81	32.76	33.33	2,108,592	+0.32(+0.96%)
Jul 22, 2008	31.46	33.10	30.89	33.02	2,304,350	+1.31(+4.14%)
Jul 21, 2008	31.99	32.12	31.28	31.71	1,172,894	-0.01(-0.02%)
Jul 18, 2008	31.93	32.57	31.62	31.71	1,473,526	-0.07(-0.23%)
Jul 17, 2008	30.66	31.97	30.50	31.79	2,305,944	+1.15(+3.76%)
Jul 16, 2008	29.35	30.72	28.63	30.63	3,156,222	+1.49(+5.10%)
Jul 15, 2008	30.50	30.50	28.80	29.15	3,573,462	-1.44(-4.70%)
Jul 14, 2008	31.34	31.94	30.10	30.59	2,505,592	-0.61(-1.95%)
Jul 11, 2008	30.36	31.85	30.01	31.19	2,484,995	+0.47(+1.53%)
Jul 10, 2008	29.08	30.79	29.02	30.72	2,199,947	+1.64(+5.64%)
Jul 09, 2008	29.34	29.86	28.89	29.08	2,098,074	-0.30(-1.01%)
Jul 08, 2008	29.86	29.86	28.30	29.38	3,004,132	-0.40(-1.33%)
Jul 07, 2008	30.53	30.87	29.38	29.78	2,003,474	-0.22(-0.74%)
Jul 04, 2008	30.66	30.88	29.19	30.00	961,385	+0.00(+0.00%)
Jul 03, 2008	30.66	30.88	29.19	30.00	961,385	-0.40(-1.30%)
Jul 02, 2008	32.47	32.47	29.81	30.39	3,481,865	-1.61(-5.02%)
Jul 01, 2008	31.51	32.14	30.35	32.00	2,560,052	-0.17(-0.53%)
Jun 30, 2008	31.00	32.43	30.71	32.17	2,302,693	+0.69(+2.20%)
Jun 27, 2008	31.91	32.13	30.74	31.48	2,043,296	-0.13(-0.40%)
Jun 26, 2008	32.36	32.62	31.45	31.61	1,578,336	-1.20(-3.66%)
Jun 25, 2008	33.36	33.36	32.31	32.81	1,057,750	-0.18(-0.54%)
Jun 24, 2008	33.74	33.74	32.72	32.99	1,444,148	-1.01(-2.97%)
Jun 23, 2008	34.35	34.68	33.68	34.00	1,076,452	-0.36(-1.06%)
Jun 20, 2008	35.17	35.26	34.22	34.36	884,186	-1.08(-3.06%)
Jun 19, 2008	35.31	35.62	34.66	35.44	707,758	+0.32(+0.92%)
Jun 18, 2008	35.90	35.93	34.80	35.12	714,627	-0.28(-0.79%)
Jun 17, 2008	36.06	36.16	35.31	35.40	819,844	-0.48(-1.33%)
Jun 16, 2008	35.39	36.28	35.34	35.88	778,491	+0.23(+0.65%)
Jun 13, 2008	34.97	36.03	34.97	35.65	806,861	+1.07(+3.09%)
Jun 12, 2008	34.71	35.64	34.49	34.58	1,270,343	+0.08(+0.23%)
Jun 11, 2008	35.56	35.79	34.38	34.50	1,433,675	-1.05(-2.96%)
Jun 10, 2008	35.66	36.25	34.92	35.55	889,167	-0.08(-0.24%)
Jun 09, 2008	36.33	36.63	35.32	35.63	1,106,229	+0.12(+0.34%)
Jun 06, 2008	36.75	37.13	35.39	35.51	1,215,376	-1.63(-4.38%)
Jun 05, 2008	36.16	37.29	36.16	37.14	1,101,065	+1.08(+3.01%)
Jun 04, 2008	35.41	36.72	35.32	36.06	1,682,915	+0.43(+1.20%)
Jun 03, 2008	36.43	36.73	35.10	35.63	1,753,807	-0.58(-1.61%)
Jun 02, 2008	37.07	37.27	35.74	36.21	2,054,291	-1.22(-3.26%)
May 30, 2008	37.43	37.96	37.19	37.43	1,246,477	+0.34(+0.93%)
May 29, 2008	37.71	38.10	36.85	37.09	1,476,571	-0.86(-2.26%)
May 28, 2008	37.47	38.06	36.77	37.94	1,013,912	+0.79(+2.12%)
May 27, 2008	37.53	37.53	36.05	37.16	1,294,063	-0.11(-0.30%)
May 26, 2008	36.63	37.42	36.55	37.27	0	+0.00(+0.00%)
May 23, 2008	36.63	37.42	36.55	37.27	963,426	+0.45(+1.22%)
May 22, 2008	37.27	37.29	36.13	36.82	1,050,581	-0.32(-0.85%)
May 21, 2008	38.95	38.95	36.79	37.14	1,256,577	-1.52(-3.94%)
May 20, 2008	38.75	38.75	37.73	38.66	1,368,175	-0.05(-0.14%)
May 19, 2008	38.55	39.65	38.45	38.71	1,325,020	+0.37(+0.97%)
May 16, 2008	38.25	38.79	37.87	38.34	1,784,882	+0.36(+0.96%)
May 15, 2008	37.73	38.11	37.34	37.98	1,390,471	+0.31(+0.83%)
May 14, 2008	38.74	38.86	37.40	37.66	1,618,678	-0.62(-1.62%)
May 13, 2008	37.90	38.56	37.71	38.28	1,672,126	+0.72(+1.91%)
May 12, 2008	37.46	37.98	37.10	37.56	1,428,379	+0.00(+0.00%)
May 09, 2008	36.87	37.77	36.64	37.56	962,936	+0.35(+0.95%)
May 08, 2008	36.97	37.90	36.88	37.21	1,725,339	+0.50(+1.37%)
May 07, 2008	36.70	38.07	36.68	36.71	1,887,948	-0.10(-0.26%)
May 06, 2008	35.84	37.01	35.78	36.80	1,114,417	+0.49(+1.35%)
May 05, 2008	35.57	36.53	35.81	36.31	1,470,030	+0.21(+0.57%)
May 02, 2008	35.47	36.26	35.47	36.10	2,103,626	+1.05(+3.00%)

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.