Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.50	26.94	26.20	26.44	1,430,544	-0.20(-0.77%)
Jul 30, 2008	26.73	26.94	25.87	26.64	1,478,783	+0.35(+1.32%)
Jul 29, 2008	26.30	26.31	24.58	26.30	2,413,406	+1.60(+6.46%)
Jul 28, 2008	25.90	26.28	24.56	24.70	1,998,949	-1.27(-4.90%)
Jul 25, 2008	26.09	26.44	25.45	25.98	1,869,935	-0.01(-0.03%)
Jul 24, 2008	27.52	27.52	25.83	25.98	2,375,531	-1.46(-5.33%)
Jul 23, 2008	27.20	27.91	26.61	27.45	3,910,292	+0.33(+1.22%)
Jul 22, 2008	24.86	27.14	24.68	27.12	3,536,521	+2.02(+8.05%)
Jul 21, 2008	26.09	26.14	24.91	25.10	2,606,756	-0.80(-3.10%)
Jul 18, 2008	26.01	26.14	25.09	25.90	2,324,623	+0.15(+0.58%)
Jul 17, 2008	25.21	26.32	24.76	25.75	4,403,575	+1.09(+4.40%)
Jul 16, 2008	22.48	24.66	22.23	24.66	4,004,864	+2.48(+11.16%)
Jul 15, 2008	22.07	23.06	21.09	22.19	4,059,684	-0.24(-1.09%)
Jul 14, 2008	23.98	24.07	22.25	22.43	4,507,514	-0.90(-3.84%)
Jul 11, 2008	24.29	24.29	22.68	23.33	6,051,182	-0.44(-1.85%)
Jul 10, 2008	24.29	24.48	23.34	23.77	3,270,495	-0.56(-2.30%)
Jul 09, 2008	25.94	26.02	24.17	24.33	2,255,022	-1.52(-5.87%)
Jul 08, 2008	24.77	25.87	24.14	25.84	2,199,649	+1.13(+4.58%)
Jul 07, 2008	25.59	26.00	24.33	24.71	1,926,849	-0.74(-2.90%)
Jul 04, 2008	25.97	25.97	25.21	25.45	617,963	+0.00(+0.00%)
Jul 03, 2008	25.97	25.97	25.21	25.45	617,963	-0.19(-0.74%)
Jul 02, 2008	26.31	26.50	25.61	25.64	2,365,654	-0.50(-1.90%)
Jul 01, 2008	25.72	26.42	25.19	26.13	2,873,441	-0.09(-0.33%)
Jun 30, 2008	26.75	27.01	26.17	26.22	1,046,453	-0.76(-2.83%)
Jun 27, 2008	27.32	27.45	26.46	26.98	2,281,830	-0.28(-1.04%)
Jun 26, 2008	27.74	28.00	27.22	27.27	1,434,968	-1.17(-4.12%)
Jun 25, 2008	28.60	29.08	28.30	28.44	1,648,851	+0.12(+0.42%)
Jun 24, 2008	27.88	28.70	27.60	28.32	2,046,642	+0.16(+0.56%)
Jun 23, 2008	28.94	29.02	28.02	28.16	932,915	-0.69(-2.40%)
Jun 20, 2008	29.34	29.46	28.63	28.85	1,953,417	-0.85(-2.86%)
Jun 19, 2008	29.59	29.83	28.96	29.70	1,807,097	+0.06(+0.21%)
Jun 18, 2008	29.40	29.85	29.01	29.64	2,659,458	-0.34(-1.13%)
Jun 17, 2008	30.99	31.16	29.93	29.98	3,299,728	-0.79(-2.56%)
Jun 16, 2008	29.96	30.80	29.84	30.76	2,716,810	+0.50(+1.64%)
Jun 13, 2008	28.79	30.27	28.78	30.27	6,065,535	+1.63(+5.68%)
Jun 12, 2008	28.84	29.29	28.19	28.64	2,203,983	+0.35(+1.25%)
Jun 11, 2008	29.42	29.49	28.25	28.29	2,403,964	-1.08(-3.69%)
Jun 10, 2008	29.38	29.67	28.81	29.37	2,045,943	+0.15(+0.51%)
Jun 09, 2008	29.95	29.99	28.78	29.22	1,051,593	-0.61(-2.06%)
Jun 06, 2008	30.98	30.98	27.93	29.84	1,555,532	-1.26(-4.05%)
Jun 05, 2008	30.24	31.19	30.17	31.09	2,764,076	+1.16(+3.89%)
Jun 04, 2008	29.92	30.78	29.83	29.93	4,479,047	-0.17(-0.57%)
Jun 03, 2008	30.50	30.67	29.51	30.10	5,396,758	-0.29(-0.96%)
Jun 02, 2008	31.23	31.23	29.97	30.39	3,825,179	-0.89(-2.84%)
May 30, 2008	31.68	31.71	31.28	31.28	386,387	-0.17(-0.55%)
May 29, 2008	30.89	31.84	30.89	31.46	1,146,062	+0.51(+1.65%)
May 28, 2008	31.39	31.39	30.46	30.95	2,445,033	-0.13(-0.40%)
May 27, 2008	30.62	31.11	30.55	31.07	1,112,178	+0.36(+1.18%)
May 26, 2008	31.06	31.14	30.46	30.71	0	+0.00(+0.00%)
May 23, 2008	31.06	31.14	30.46	30.71	1,915,929	-0.51(-1.64%)
May 22, 2008	31.21	31.55	30.98	31.22	2,793,253	+0.09(+0.30%)
May 21, 2008	32.33	32.35	31.03	31.13	2,766,712	-1.12(-3.46%)
May 20, 2008	32.52	32.57	31.98	32.24	972,859	-0.53(-1.63%)
May 19, 2008	33.13	33.63	32.64	32.78	1,136,581	-0.31(-0.95%)
May 16, 2008	33.48	33.56	32.93	33.09	688,562	-0.35(-1.06%)
May 15, 2008	32.77	33.48	32.77	33.45	740,996	+0.53(+1.60%)
May 14, 2008	33.04	33.19	32.79	32.92	1,430,326	+0.18(+0.55%)
May 13, 2008	33.29	33.29	32.60	32.74	446,825	-0.33(-1.00%)
May 12, 2008	32.40	33.15	32.40	33.07	986,542	+0.77(+2.39%)
May 09, 2008	31.97	32.92	31.97	32.30	1,101,348	-0.12(-0.36%)
May 08, 2008	32.78	32.83	32.02	32.42	2,833,662	-0.29(-0.89%)
May 07, 2008	33.84	33.99	32.70	32.71	1,515,112	-0.87(-2.60%)
May 06, 2008	33.36	33.67	32.77	33.58	1,248,838	+0.02(+0.05%)
May 05, 2008	33.83	34.10	33.46	33.56	1,182,207	-0.32(-0.95%)
May 02, 2008	34.45	34.45	33.67	33.89	1,283,814	+0.20(+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.