Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.36	29.00	28.21	28.49	22,920,606	-0.30(-1.04%)
Jul 30, 2008	28.85	29.16	27.92	28.79	34,028,476	+0.46(+1.62%)
Jul 29, 2008	28.33	28.34	26.37	28.33	37,185,536	+1.78(+6.72%)
Jul 28, 2008	27.50	28.04	26.40	26.55	34,111,812	-1.09(-3.94%)
Jul 25, 2008	27.78	28.30	27.14	27.63	48,242,264	-0.19(-0.67%)
Jul 24, 2008	29.66	29.72	27.62	27.82	46,103,692	-1.68(-5.70%)
Jul 23, 2008	28.79	30.25	28.74	29.50	69,090,400	+0.66(+2.28%)
Jul 22, 2008	26.79	29.08	26.41	28.84	51,114,692	+1.51(+5.51%)
Jul 21, 2008	28.06	28.22	27.26	27.34	34,217,048	-0.24(-0.87%)
Jul 18, 2008	27.47	27.83	26.80	27.58	41,379,528	+0.41(+1.51%)
Jul 17, 2008	26.70	27.56	25.95	27.17	69,258,816	+1.38(+5.33%)
Jul 16, 2008	23.79	25.83	23.46	25.79	49,918,768	+2.55(+10.97%)
Jul 15, 2008	23.55	24.39	22.63	23.24	60,583,000	-0.67(-2.80%)
Jul 14, 2008	25.68	25.86	23.86	23.91	37,131,380	-1.21(-4.82%)
Jul 11, 2008	24.96	25.74	24.50	25.12	41,330,572	-0.54(-2.09%)
Jul 10, 2008	25.51	26.07	25.25	25.66	25,593,560	-0.13(-0.52%)
Jul 09, 2008	27.30	27.34	25.73	25.79	18,000,408	-1.39(-5.10%)
Jul 08, 2008	25.79	27.19	25.44	27.18	24,929,112	+1.51(+5.88%)
Jul 07, 2008	26.67	26.90	25.35	25.67	18,761,102	-0.77(-2.91%)
Jul 04, 2008	26.89	26.98	26.26	26.44	9,897,350	+0.00(+0.00%)
Jul 03, 2008	26.89	26.98	26.26	26.44	9,897,350	-0.16(-0.59%)
Jul 02, 2008	27.14	27.45	26.58	26.60	12,858,859	-0.42(-1.55%)
Jul 01, 2008	26.58	27.07	26.09	27.02	18,165,384	+0.26(+0.96%)
Jun 30, 2008	27.30	27.38	26.74	26.76	11,277,376	-0.52(-1.92%)
Jun 27, 2008	27.64	27.90	27.05	27.28	13,953,163	-0.39(-1.41%)
Jun 26, 2008	28.10	28.34	27.62	27.67	12,550,953	-1.17(-4.07%)
Jun 25, 2008	28.87	29.60	28.63	28.85	13,150,316	-0.02(-0.05%)
Jun 24, 2008	28.58	29.18	28.17	28.86	11,483,110	+0.32(+1.13%)
Jun 23, 2008	29.37	29.44	28.47	28.54	9,745,376	-0.71(-2.43%)
Jun 20, 2008	29.44	29.89	29.12	29.25	11,141,269	-0.71(-2.38%)
Jun 19, 2008	29.77	29.97	29.16	29.96	11,132,131	+0.22(+0.74%)
Jun 18, 2008	29.68	30.27	29.39	29.74	9,988,686	-0.33(-1.11%)
Jun 17, 2008	31.36	31.36	30.08	30.08	7,660,281	-0.87(-2.81%)
Jun 16, 2008	30.44	31.18	30.26	30.95	5,682,259	+0.34(+1.09%)
Jun 13, 2008	30.42	30.63	29.87	30.61	7,667,035	+0.53(+1.77%)
Jun 12, 2008	29.86	30.52	29.66	30.08	9,117,867	+0.47(+1.57%)
Jun 11, 2008	30.52	30.57	29.51	29.62	8,900,405	-0.84(-2.74%)
Jun 10, 2008	30.58	30.76	29.90	30.45	8,273,075	+0.20(+0.65%)
Jun 09, 2008	30.96	31.08	29.90	30.26	5,773,686	-0.58(-1.89%)
Jun 06, 2008	31.90	32.01	30.81	30.84	9,004,040	-1.49(-4.60%)
Jun 05, 2008	31.93	32.36	31.78	32.33	7,504,956	+0.63(+1.99%)
Jun 04, 2008	31.74	32.25	31.54	31.69	8,081,744	-0.19(-0.58%)
Jun 03, 2008	32.22	32.32	31.47	31.88	7,966,088	-0.18(-0.57%)
Jun 02, 2008	32.34	32.38	31.70	32.06	5,524,062	-0.48(-1.48%)
May 30, 2008	32.99	33.07	32.53	32.54	3,649,881	-0.23(-0.71%)
May 29, 2008	32.21	32.96	32.21	32.77	6,677,903	+0.52(+1.61%)
May 28, 2008	32.70	32.70	31.86	32.25	6,332,561	-0.19(-0.57%)
May 27, 2008	32.13	32.57	32.10	32.44	4,945,464	+0.24(+0.73%)
May 26, 2008	32.54	32.54	32.13	32.20	0	+0.00(+0.00%)
May 23, 2008	32.54	32.54	32.13	32.20	5,469,825	-0.50(-1.52%)
May 22, 2008	32.29	32.96	32.29	32.70	5,644,236	+0.27(+0.83%)
May 21, 2008	33.26	33.39	32.34	32.43	8,128,502	-0.80(-2.41%)
May 20, 2008	33.70	33.70	33.09	33.23	4,960,060	-0.64(-1.90%)
May 19, 2008	34.10	34.47	33.74	33.87	3,944,792	-0.18(-0.53%)
May 16, 2008	34.52	34.52	33.83	34.06	3,401,573	-0.38(-1.10%)
May 15, 2008	34.08	34.46	33.82	34.43	3,052,337	+0.37(+1.10%)
May 14, 2008	34.07	34.24	33.91	34.06	2,670,443	+0.27(+0.81%)
May 13, 2008	34.30	34.30	33.68	33.79	4,080,490	-0.38(-1.11%)
May 12, 2008	33.76	34.22	33.66	34.17	4,655,026	+0.54(+1.61%)
May 09, 2008	33.55	34.21	33.42	33.63	3,763,865	-0.30(-0.87%)
May 08, 2008	34.45	34.46	33.59	33.92	10,710,954	-0.34(-0.98%)
May 07, 2008	35.51	35.52	34.20	34.26	5,837,409	-1.20(-3.39%)
May 06, 2008	34.72	35.55	34.53	35.46	5,477,746	+0.26(+0.75%)
May 05, 2008	35.44	35.57	35.05	35.19	3,309,575	-0.43(-1.22%)
May 02, 2008	36.18	36.27	35.38	35.63	8,122,251	+0.11(+0.31%)

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.