Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.37	29.81	29.37	29.52	280,771	-0.15(-0.50%)
Jul 30, 2008	29.18	29.75	29.18	29.67	220,966	+0.48(+1.66%)
Jul 29, 2008	29.19	29.28	28.96	29.19	452,825	+0.09(+0.30%)
Jul 28, 2008	29.03	29.40	28.57	29.10	339,443	-0.06(-0.21%)
Jul 25, 2008	29.23	29.53	29.00	29.16	774,042	-0.13(-0.44%)
Jul 24, 2008	29.62	29.64	28.96	29.29	607,641	-0.25(-0.85%)
Jul 23, 2008	30.31	30.31	29.40	29.54	710,571	-0.64(-2.13%)
Jul 22, 2008	30.16	30.51	30.10	30.18	551,031	-0.10(-0.32%)
Jul 21, 2008	30.00	30.33	29.77	30.28	466,040	+0.44(+1.46%)
Jul 18, 2008	29.70	30.22	29.53	29.84	479,521	+0.17(+0.58%)
Jul 17, 2008	30.16	30.16	29.41	29.67	837,830	-0.49(-1.62%)
Jul 16, 2008	30.74	30.77	30.02	30.16	534,933	-0.56(-1.84%)
Jul 15, 2008	30.93	30.96	30.49	30.72	480,691	-0.27(-0.87%)
Jul 14, 2008	31.56	31.56	30.93	30.99	240,896	-0.33(-1.04%)
Jul 11, 2008	31.19	31.61	31.01	31.32	257,244	-0.14(-0.45%)
Jul 10, 2008	31.72	31.72	31.24	31.46	418,550	+0.13(+0.40%)
Jul 09, 2008	31.00	31.50	31.00	31.33	142,817	+0.29(+0.92%)
Jul 08, 2008	30.92	31.28	30.68	31.05	387,907	+0.03(+0.10%)
Jul 07, 2008	31.19	31.59	30.74	31.02	201,208	-0.33(-1.05%)
Jul 04, 2008	31.83	31.89	31.31	31.35	449,914	+0.00(+0.00%)
Jul 03, 2008	31.83	31.89	31.31	31.35	449,914	-0.34(-1.07%)
Jul 02, 2008	32.37	32.37	31.69	31.69	120,994	-0.26(-0.81%)
Jul 01, 2008	31.54	32.08	31.41	31.95	2,381,172	+0.18(+0.57%)
Jun 30, 2008	31.24	31.94	31.16	31.77	95,523	+0.59(+1.89%)
Jun 27, 2008	31.22	31.59	31.10	31.18	180,402	-0.27(-0.86%)
Jun 26, 2008	31.91	32.01	31.38	31.45	152,841	-0.72(-2.24%)
Jun 25, 2008	32.22	32.25	31.96	32.17	239,860	-0.02(-0.05%)
Jun 24, 2008	32.34	32.34	32.13	32.18	94,001	-0.14(-0.44%)
Jun 23, 2008	32.04	32.58	32.04	32.33	195,558	+0.28(+0.86%)
Jun 20, 2008	32.27	32.53	31.97	32.05	206,924	-0.43(-1.33%)
Jun 19, 2008	32.42	32.54	32.30	32.48	221,500	+0.11(+0.34%)
Jun 18, 2008	32.37	32.62	32.24	32.37	145,488	-0.09(-0.29%)
Jun 17, 2008	32.28	32.60	32.28	32.47	239,816	+0.10(+0.31%)
Jun 16, 2008	32.25	32.42	31.99	32.37	118,308	+0.01(+0.04%)
Jun 13, 2008	32.49	32.49	32.05	32.35	230,522	+0.34(+1.07%)
Jun 12, 2008	32.20	32.20	31.90	32.01	210,864	-0.09(-0.27%)
Jun 11, 2008	32.16	32.38	32.01	32.10	468,914	-0.21(-0.65%)
Jun 10, 2008	32.19	32.64	31.65	32.31	107,625	-0.02(-0.07%)
Jun 09, 2008	31.93	32.40	31.93	32.33	84,080	+0.42(+1.31%)
Jun 06, 2008	32.34	32.59	31.91	31.91	132,965	-0.67(-2.06%)
Jun 05, 2008	32.30	32.59	32.08	32.58	127,717	+0.43(+1.35%)
Jun 04, 2008	31.81	32.26	31.81	32.15	161,907	+0.29(+0.89%)
Jun 03, 2008	32.10	32.25	31.76	31.87	248,471	-0.19(-0.60%)
Jun 02, 2008	32.30	32.44	31.90	32.06	180,293	-0.22(-0.68%)
May 30, 2008	32.41	32.41	32.16	32.28	107,681	+0.00(+0.01%)
May 29, 2008	32.16	32.47	32.15	32.27	37,226	+0.15(+0.46%)
May 28, 2008	32.20	32.20	31.95	32.13	30,324	+0.04(+0.11%)
May 27, 2008	32.15	32.15	31.95	32.09	51,327	+0.15(+0.47%)
May 26, 2008	32.44	32.46	31.91	31.94	0	+0.00(+0.00%)
May 23, 2008	32.44	32.46	31.91	31.94	161,783	-0.54(-1.68%)
May 22, 2008	32.42	32.66	32.29	32.49	359,413	+0.07(+0.22%)
May 21, 2008	32.45	32.80	32.35	32.41	202,955	-0.01(-0.02%)
May 20, 2008	32.16	32.60	32.16	32.42	325,953	+0.12(+0.37%)
May 19, 2008	32.05	32.42	32.02	32.30	256,171	+0.32(+0.99%)
May 16, 2008	31.75	32.03	31.75	31.99	41,406	+0.20(+0.63%)
May 15, 2008	31.68	31.79	31.60	31.79	84,641	+0.00(+0.00%)
May 14, 2008	31.75	31.88	31.65	31.79	193,820	+0.16(+0.50%)
May 13, 2008	31.80	31.80	31.42	31.63	41,734	+0.00(+0.01%)
May 12, 2008	31.37	31.63	31.35	31.63	97,567	+0.25(+0.81%)
May 09, 2008	31.19	31.51	31.02	31.37	42,576	+0.09(+0.28%)
May 08, 2008	31.20	31.41	31.07	31.29	99,152	+0.09(+0.28%)
May 07, 2008	31.36	31.62	31.14	31.20	78,133	-0.40(-1.27%)
May 06, 2008	31.10	31.67	31.10	31.60	176,555	+0.00(+0.00%)
May 05, 2008	31.74	31.74	31.45	31.60	275,052	-0.26(-0.81%)
May 02, 2008	31.86	32.05	31.70	31.86	787,938	+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.