Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.77	28.03	26.79	26.83	32,821,526	-1.52(-5.37%)
Jul 30, 2008	28.41	28.74	27.91	28.35	15,380,434	+0.21(+0.73%)
Jul 29, 2008	28.14	28.33	27.25	28.14	14,187,904	+0.83(+3.04%)
Jul 28, 2008	28.28	28.52	27.30	27.31	15,485,849	-0.87(-3.08%)
Jul 25, 2008	28.02	28.43	27.88	28.18	11,238,939	+0.19(+0.68%)
Jul 24, 2008	28.73	28.74	27.92	27.99	12,125,581	-0.68(-2.36%)
Jul 23, 2008	28.53	29.17	28.17	28.66	13,270,163	+0.18(+0.65%)
Jul 22, 2008	27.44	28.52	27.42	28.48	12,666,819	+0.79(+2.87%)
Jul 21, 2008	27.51	27.89	27.17	27.69	10,066,593	+0.23(+0.83%)
Jul 18, 2008	28.34	28.56	27.17	27.46	18,577,154	-0.91(-3.21%)
Jul 17, 2008	28.58	28.75	27.71	28.37	13,451,146	-0.10(-0.34%)
Jul 16, 2008	28.09	28.50	27.53	28.47	16,990,194	+0.37(+1.33%)
Jul 15, 2008	27.97	28.36	26.83	28.09	17,337,378	-0.10(-0.36%)
Jul 14, 2008	28.69	28.82	27.97	28.19	9,095,262	-0.21(-0.72%)
Jul 11, 2008	28.04	28.80	27.94	28.40	13,701,498	+0.10(+0.36%)
Jul 10, 2008	28.36	28.50	28.05	28.30	13,662,322	-0.05(-0.18%)
Jul 09, 2008	28.52	28.78	28.32	28.35	18,850,988	-0.16(-0.57%)
Jul 08, 2008	28.41	29.02	28.09	28.51	19,696,274	+0.01(+0.03%)
Jul 07, 2008	28.36	28.88	28.22	28.50	14,649,128	+0.21(+0.75%)
Jul 04, 2008	28.63	28.73	28.17	28.29	9,585,969	+0.00(+0.00%)
Jul 03, 2008	28.63	28.73	28.17	28.29	9,585,969	-0.15(-0.54%)
Jul 02, 2008	28.86	28.86	28.27	28.44	15,317,864	-0.37(-1.28%)
Jul 01, 2008	28.81	28.93	28.19	28.81	13,931,621	-0.27(-0.93%)
Jun 30, 2008	29.02	29.50	28.98	29.08	15,142,163	-0.15(-0.50%)
Jun 27, 2008	29.03	29.52	28.85	29.23	14,440,650	+0.21(+0.73%)
Jun 26, 2008	29.75	29.94	28.97	29.02	11,238,396	-1.14(-3.78%)
Jun 25, 2008	29.74	30.71	29.68	30.16	11,167,258	+0.42(+1.41%)
Jun 24, 2008	29.47	30.10	29.08	29.74	12,282,645	+0.18(+0.62%)
Jun 23, 2008	30.47	30.56	29.35	29.55	14,469,124	-0.85(-2.78%)
Jun 20, 2008	30.22	30.66	29.95	30.40	12,298,592	-0.10(-0.34%)
Jun 19, 2008	30.35	30.64	29.94	30.50	11,134,379	+0.20(+0.66%)
Jun 18, 2008	30.66	30.77	29.94	30.30	12,309,270	-0.49(-1.60%)
Jun 17, 2008	31.32	31.42	30.62	30.80	8,722,565	-0.49(-1.57%)
Jun 16, 2008	31.18	31.44	30.62	31.29	9,990,600	-0.04(-0.12%)
Jun 13, 2008	30.67	31.39	30.66	31.32	8,429,519	+0.54(+1.77%)
Jun 12, 2008	30.49	31.01	30.49	30.78	8,538,686	+0.38(+1.26%)
Jun 11, 2008	30.97	31.09	30.29	30.40	12,464,543	-0.69(-2.22%)
Jun 10, 2008	31.12	31.27	30.91	31.09	9,239,776	-0.14(-0.45%)
Jun 09, 2008	31.44	31.54	30.98	31.23	7,381,689	-0.11(-0.35%)
Jun 06, 2008	32.34	32.34	31.28	31.34	12,024,728	-1.09(-3.35%)
Jun 05, 2008	32.22	32.55	31.96	32.43	13,628,610	+0.50(+1.57%)
Jun 04, 2008	31.75	32.12	31.53	31.93	11,352,408	+0.11(+0.35%)
Jun 03, 2008	31.53	31.99	31.39	31.82	15,290,411	+0.45(+1.43%)
Jun 02, 2008	31.35	31.63	31.11	31.37	10,520,605	-0.08(-0.26%)
May 30, 2008	31.69	31.69	31.22	31.45	8,830,465	-0.12(-0.37%)
May 29, 2008	31.09	31.86	31.09	31.57	8,212,761	+0.37(+1.18%)
May 28, 2008	31.02	31.36	30.91	31.20	7,944,954	+0.32(+1.05%)
May 27, 2008	31.05	31.31	30.60	30.88	9,696,153	-0.10(-0.33%)
May 26, 2008	31.21	31.46	30.96	30.98	0	+0.00(+0.00%)
May 23, 2008	31.21	31.46	30.96	30.98	11,379,372	-0.32(-1.03%)
May 22, 2008	30.87	31.61	30.87	31.30	12,231,734	+0.46(+1.48%)
May 21, 2008	31.49	31.71	30.68	30.85	17,480,136	-0.53(-1.69%)
May 20, 2008	31.52	31.70	31.09	31.38	8,058,563	-0.24(-0.74%)
May 19, 2008	31.86	32.16	31.50	31.61	10,111,975	-0.30(-0.94%)
May 16, 2008	31.77	31.99	31.36	31.91	12,979,265	+0.17(+0.53%)
May 15, 2008	30.96	31.94	30.77	31.74	17,767,408	+0.73(+2.37%)
May 14, 2008	30.42	31.25	30.21	31.01	13,577,585	+0.78(+2.58%)
May 13, 2008	30.41	30.44	29.98	30.23	10,839,235	-0.04(-0.15%)
May 12, 2008	30.40	30.62	30.15	30.27	9,519,897	-0.11(-0.36%)
May 09, 2008	30.35	30.49	29.97	30.38	3,446,988	-0.13(-0.43%)
May 08, 2008	30.58	30.77	29.59	30.52	9,515,535	-0.01(-0.02%)
May 07, 2008	30.58	30.77	30.28	30.52	10,164,248	+0.01(+0.05%)
May 06, 2008	30.15	30.68	30.05	30.51	12,209,444	-0.22(-0.72%)
May 05, 2008	30.11	30.98	29.59	30.73	15,493,385	+1.01(+3.41%)
May 02, 2008	30.21	30.76	29.57	29.72	18,482,430	-0.26(-0.88%)

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.