Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.38	31.30	30.08	30.45	2,003,094	+0.12(+0.38%)
Jul 30, 2008	31.01	31.37	28.26	30.33	4,939,839	-2.19(-6.74%)
Jul 29, 2008	32.53	32.86	31.65	32.53	1,409,376	+0.96(+3.03%)
Jul 28, 2008	31.38	32.05	31.29	31.57	1,086,513	+0.11(+0.35%)
Jul 25, 2008	31.08	31.68	30.99	31.46	1,872,073	+0.60(+1.93%)
Jul 24, 2008	33.09	33.28	30.42	30.86	2,064,077	-2.45(-7.36%)
Jul 23, 2008	32.74	33.79	32.74	33.31	2,109,999	+0.32(+0.96%)
Jul 22, 2008	31.44	33.08	30.87	33.00	2,305,887	+1.31(+4.14%)
Jul 21, 2008	31.97	32.10	31.26	31.68	1,173,677	-0.01(-0.02%)
Jul 18, 2008	31.91	32.55	31.60	31.69	1,474,509	-0.07(-0.23%)
Jul 17, 2008	30.64	31.94	30.48	31.76	2,307,483	+1.15(+3.76%)
Jul 16, 2008	29.33	30.70	28.62	30.61	3,158,327	+1.48(+5.10%)
Jul 15, 2008	30.48	30.48	28.78	29.13	3,575,846	-1.44(-4.70%)
Jul 14, 2008	31.32	31.92	30.08	30.56	2,507,264	-0.61(-1.95%)
Jul 11, 2008	30.34	31.83	29.99	31.17	2,486,653	+0.47(+1.53%)
Jul 10, 2008	29.06	30.77	29.00	30.70	2,201,414	+1.64(+5.64%)
Jul 09, 2008	29.32	29.84	28.87	29.06	2,099,474	-0.30(-1.01%)
Jul 08, 2008	29.84	29.84	28.28	29.36	3,006,136	-0.40(-1.33%)
Jul 07, 2008	30.51	30.85	29.36	29.76	2,004,811	-0.22(-0.74%)
Jul 04, 2008	30.64	30.86	29.18	29.98	962,027	+0.00(+0.00%)
Jul 03, 2008	30.64	30.86	29.18	29.98	962,027	-0.40(-1.30%)
Jul 02, 2008	32.45	32.45	29.79	30.37	3,484,188	-1.61(-5.02%)
Jul 01, 2008	31.48	32.12	30.33	31.98	2,561,760	-0.17(-0.53%)
Jun 30, 2008	30.98	32.41	30.69	32.15	2,304,229	+0.69(+2.20%)
Jun 27, 2008	31.89	32.11	30.72	31.46	2,044,660	-0.13(-0.40%)
Jun 26, 2008	32.33	32.60	31.43	31.58	1,579,389	-1.20(-3.66%)
Jun 25, 2008	33.33	33.33	32.29	32.78	1,058,455	-0.18(-0.54%)
Jun 24, 2008	33.72	33.72	32.70	32.96	1,445,112	-1.01(-2.97%)
Jun 23, 2008	34.33	34.66	33.66	33.97	1,077,170	-0.36(-1.06%)
Jun 20, 2008	35.15	35.24	34.19	34.34	884,776	-1.08(-3.06%)
Jun 19, 2008	35.28	35.59	34.64	35.42	708,230	+0.32(+0.92%)
Jun 18, 2008	35.87	35.90	34.78	35.10	715,104	-0.28(-0.79%)
Jun 17, 2008	36.03	36.13	35.28	35.38	820,391	-0.48(-1.33%)
Jun 16, 2008	35.36	36.26	35.32	35.85	779,011	+0.23(+0.65%)
Jun 13, 2008	34.95	36.01	34.95	35.62	807,399	+1.07(+3.09%)
Jun 12, 2008	34.69	35.62	34.46	34.55	1,271,190	+0.08(+0.23%)
Jun 11, 2008	35.53	35.77	34.35	34.47	1,434,632	-1.05(-2.96%)
Jun 10, 2008	35.64	36.23	34.90	35.53	889,760	-0.08(-0.24%)
Jun 09, 2008	36.31	36.61	35.29	35.61	1,106,967	+0.12(+0.34%)
Jun 06, 2008	36.73	37.10	35.36	35.49	1,216,187	-1.63(-4.38%)
Jun 05, 2008	36.14	37.26	36.14	37.12	1,101,800	+1.08(+3.01%)
Jun 04, 2008	35.38	36.70	35.29	36.03	1,684,037	+0.43(+1.20%)
Jun 03, 2008	36.40	36.70	35.08	35.61	1,754,977	-0.58(-1.61%)
Jun 02, 2008	37.05	37.25	35.72	36.19	2,055,662	-1.22(-3.26%)
May 30, 2008	37.41	37.94	37.16	37.41	1,247,308	+0.34(+0.93%)
May 29, 2008	37.69	38.08	36.83	37.06	1,477,556	-0.86(-2.26%)
May 28, 2008	37.45	38.04	36.74	37.92	1,014,588	+0.79(+2.12%)
May 27, 2008	37.51	37.51	36.02	37.13	1,294,926	-0.11(-0.30%)
May 26, 2008	36.60	37.40	36.52	37.24	0	+0.00(+0.00%)
May 23, 2008	36.60	37.40	36.52	37.24	964,069	+0.45(+1.22%)
May 22, 2008	37.25	37.27	36.10	36.79	1,051,282	-0.32(-0.85%)
May 21, 2008	38.93	38.93	36.77	37.11	1,257,415	-1.52(-3.94%)
May 20, 2008	38.73	38.73	37.71	38.63	1,369,088	-0.05(-0.14%)
May 19, 2008	38.53	39.63	38.42	38.69	1,325,904	+0.37(+0.97%)
May 16, 2008	38.23	38.76	37.85	38.32	1,786,072	+0.36(+0.96%)
May 15, 2008	37.70	38.09	37.31	37.95	1,391,399	+0.31(+0.83%)
May 14, 2008	38.71	38.83	37.38	37.64	1,619,758	-0.62(-1.62%)
May 13, 2008	37.88	38.54	37.69	38.26	1,673,242	+0.72(+1.91%)
May 12, 2008	37.43	37.95	37.07	37.54	1,429,332	+0.00(+0.00%)
May 09, 2008	36.84	37.75	36.62	37.54	963,579	+0.35(+0.95%)
May 08, 2008	36.95	37.88	36.86	37.19	1,726,491	+0.50(+1.37%)
May 07, 2008	36.68	38.05	36.65	36.68	1,889,207	-0.10(-0.26%)
May 06, 2008	35.82	36.98	35.75	36.78	1,115,160	+0.49(+1.35%)
May 05, 2008	35.55	36.50	35.78	36.29	1,471,011	+0.21(+0.57%)
May 02, 2008	35.45	36.24	35.45	36.08	2,105,029	+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.