Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.36	29.80	29.36	29.52	280,838	-0.15(-0.50%)
Jul 30, 2008	29.18	29.74	29.17	29.66	221,019	+0.48(+1.66%)
Jul 29, 2008	29.18	29.27	28.95	29.18	452,932	+0.09(+0.30%)
Jul 28, 2008	29.03	29.39	28.57	29.09	339,524	-0.06(-0.21%)
Jul 25, 2008	29.23	29.53	29.00	29.15	774,226	-0.13(-0.44%)
Jul 24, 2008	29.61	29.63	28.95	29.28	607,786	-0.25(-0.85%)
Jul 23, 2008	30.30	30.30	29.39	29.53	710,741	-0.64(-2.13%)
Jul 22, 2008	30.15	30.50	30.10	30.18	551,163	-0.10(-0.32%)
Jul 21, 2008	29.99	30.32	29.77	30.27	466,151	+0.44(+1.46%)
Jul 18, 2008	29.69	30.22	29.52	29.84	479,635	+0.17(+0.58%)
Jul 17, 2008	30.15	30.15	29.40	29.66	838,030	-0.49(-1.62%)
Jul 16, 2008	30.73	30.77	30.01	30.15	535,060	-0.56(-1.84%)
Jul 15, 2008	30.92	30.95	30.48	30.72	480,806	-0.27(-0.87%)
Jul 14, 2008	31.55	31.55	30.92	30.98	240,953	-0.33(-1.04%)
Jul 11, 2008	31.18	31.61	31.01	31.31	257,305	-0.14(-0.45%)
Jul 10, 2008	31.71	31.71	31.23	31.45	418,650	+0.13(+0.40%)
Jul 09, 2008	30.99	31.49	30.99	31.33	142,851	+0.28(+0.92%)
Jul 08, 2008	30.92	31.28	30.67	31.04	387,999	+0.03(+0.10%)
Jul 07, 2008	31.18	31.59	30.73	31.01	201,256	-0.33(-1.05%)
Jul 04, 2008	31.82	31.88	31.30	31.34	450,021	+0.00(+0.00%)
Jul 03, 2008	31.82	31.88	31.30	31.34	450,021	-0.34(-1.07%)
Jul 02, 2008	32.36	32.36	31.68	31.68	121,023	-0.26(-0.81%)
Jul 01, 2008	31.53	32.07	31.40	31.94	2,381,740	+0.18(+0.57%)
Jun 30, 2008	31.23	31.93	31.15	31.76	95,546	+0.59(+1.89%)
Jun 27, 2008	31.21	31.59	31.09	31.17	180,445	-0.27(-0.86%)
Jun 26, 2008	31.90	32.00	31.37	31.44	152,878	-0.72(-2.24%)
Jun 25, 2008	32.21	32.25	31.95	32.16	239,917	-0.02(-0.05%)
Jun 24, 2008	32.33	32.33	32.13	32.18	94,023	-0.14(-0.44%)
Jun 23, 2008	32.04	32.57	32.04	32.32	195,605	+0.28(+0.86%)
Jun 20, 2008	32.26	32.52	31.96	32.04	206,973	-0.43(-1.33%)
Jun 19, 2008	32.42	32.54	32.29	32.47	221,553	+0.11(+0.34%)
Jun 18, 2008	32.36	32.61	32.23	32.37	145,522	-0.09(-0.29%)
Jun 17, 2008	32.27	32.59	32.27	32.46	239,874	+0.10(+0.31%)
Jun 16, 2008	32.24	32.41	31.98	32.36	118,336	+0.01(+0.04%)
Jun 13, 2008	32.48	32.48	32.05	32.35	230,577	+0.34(+1.07%)
Jun 12, 2008	32.20	32.20	31.90	32.00	210,914	-0.09(-0.27%)
Jun 11, 2008	32.16	32.38	32.00	32.09	469,025	-0.21(-0.65%)
Jun 10, 2008	32.19	32.63	31.64	32.30	107,651	-0.02(-0.07%)
Jun 09, 2008	31.92	32.39	31.92	32.32	84,100	+0.42(+1.31%)
Jun 06, 2008	32.33	32.58	31.90	31.91	132,996	-0.67(-2.06%)
Jun 05, 2008	32.29	32.59	32.07	32.58	127,747	+0.43(+1.35%)
Jun 04, 2008	31.80	32.25	31.80	32.14	161,946	+0.29(+0.90%)
Jun 03, 2008	32.09	32.24	31.76	31.86	248,530	-0.19(-0.60%)
Jun 02, 2008	32.29	32.43	31.89	32.05	180,336	-0.22(-0.68%)
May 30, 2008	32.41	32.41	32.16	32.27	107,707	+0.00(+0.01%)
May 29, 2008	32.16	32.46	32.14	32.27	37,234	+0.15(+0.46%)
May 28, 2008	32.20	32.20	31.95	32.12	30,332	+0.04(+0.11%)
May 27, 2008	32.14	32.14	31.94	32.08	51,340	+0.15(+0.47%)
May 26, 2008	32.43	32.45	31.90	31.93	0	+0.00(+0.00%)
May 23, 2008	32.43	32.45	31.90	31.93	161,821	-0.54(-1.68%)
May 22, 2008	32.41	32.65	32.28	32.48	359,499	+0.07(+0.22%)
May 21, 2008	32.44	32.80	32.35	32.41	203,004	-0.01(-0.02%)
May 20, 2008	32.16	32.59	32.16	32.41	326,030	+0.12(+0.37%)
May 19, 2008	32.05	32.41	32.01	32.30	256,232	+0.32(+0.99%)
May 16, 2008	31.74	32.03	31.74	31.98	41,416	+0.20(+0.62%)
May 15, 2008	31.67	31.78	31.59	31.78	84,661	+0.00(+0.00%)
May 14, 2008	31.74	31.88	31.64	31.78	193,867	+0.16(+0.50%)
May 13, 2008	31.79	31.79	31.41	31.62	41,744	+0.00(+0.01%)
May 12, 2008	31.37	31.63	31.34	31.62	97,590	+0.25(+0.81%)
May 09, 2008	31.18	31.50	31.02	31.37	42,586	+0.09(+0.28%)
May 08, 2008	31.20	31.40	31.07	31.28	99,175	+0.09(+0.28%)
May 07, 2008	31.36	31.61	31.13	31.19	78,152	-0.40(-1.27%)
May 06, 2008	31.09	31.66	31.09	31.59	176,597	+0.00(+0.00%)
May 05, 2008	31.73	31.73	31.45	31.59	275,118	-0.26(-0.81%)
May 02, 2008	31.85	32.05	31.70	31.85	788,125	+0.35(+1.12%)

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.