Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.07	33.69	32.25	32.57	2,882,540	-0.82(-2.46%)
Jul 30, 2008	32.67	33.62	32.18	33.39	3,269,427	+0.89(+2.74%)
Jul 29, 2008	32.50	32.58	30.21	32.50	3,773,238	+1.40(+4.50%)
Jul 28, 2008	30.99	32.16	30.71	31.10	2,393,845	+0.00(+0.00%)
Jul 25, 2008	32.02	32.48	31.08	31.10	1,997,518	-0.71(-2.23%)
Jul 24, 2008	33.31	33.80	31.68	31.81	3,884,575	-1.63(-4.87%)
Jul 23, 2008	31.98	33.95	31.35	33.44	5,083,968	+1.58(+4.96%)
Jul 22, 2008	30.23	31.92	29.91	31.86	2,469,069	+1.34(+4.39%)
Jul 21, 2008	31.52	31.94	30.42	30.52	1,873,498	-1.00(-3.17%)
Jul 18, 2008	31.84	32.26	30.83	31.52	2,584,369	-0.19(-0.60%)
Jul 17, 2008	29.75	31.82	29.22	31.71	3,382,656	+1.30(+4.27%)
Jul 16, 2008	29.05	30.50	28.61	30.41	2,601,106	+1.37(+4.72%)
Jul 15, 2008	28.87	29.80	27.58	29.04	3,949,359	-0.34(-1.16%)
Jul 14, 2008	29.67	30.30	29.24	29.38	2,207,543	+0.17(+0.58%)
Jul 11, 2008	29.68	29.95	28.71	29.21	3,763,927	-0.99(-3.28%)
Jul 10, 2008	31.43	31.43	29.95	30.20	4,178,203	-1.20(-3.82%)
Jul 09, 2008	32.77	32.89	31.40	31.40	2,526,361	-1.56(-4.73%)
Jul 08, 2008	31.22	32.96	31.21	32.96	2,515,922	+1.61(+5.14%)
Jul 07, 2008	31.79	32.20	30.94	31.35	2,194,124	-0.10(-0.32%)
Jul 04, 2008	30.92	31.63	30.79	31.45	1,543,272	+0.00(+0.00%)
Jul 03, 2008	30.92	31.63	30.79	31.45	1,543,272	+0.73(+2.38%)
Jul 02, 2008	32.32	32.65	30.67	30.72	2,515,145	-1.32(-4.12%)
Jul 01, 2008	31.25	32.40	30.87	32.04	3,084,703	+0.10(+0.31%)
Jun 30, 2008	32.21	32.92	31.58	31.94	2,174,854	-0.32(-0.99%)
Jun 27, 2008	32.59	33.11	31.46	32.26	2,928,714	-0.37(-1.13%)
Jun 26, 2008	33.45	33.51	32.53	32.63	3,101,667	-1.13(-3.35%)
Jun 25, 2008	32.75	34.13	32.57	33.76	6,568,506	+2.16(+6.84%)
Jun 24, 2008	30.48	32.00	30.00	31.60	4,811,350	+0.95(+3.10%)
Jun 23, 2008	32.13	32.35	30.53	30.65	2,322,562	-0.99(-3.13%)
Jun 20, 2008	31.99	32.65	31.02	31.64	2,510,547	-0.50(-1.56%)
Jun 19, 2008	31.50	32.36	31.01	32.14	1,988,863	+0.74(+2.36%)
Jun 18, 2008	31.44	32.32	31.01	31.40	1,865,095	-0.61(-1.91%)
Jun 17, 2008	33.06	33.13	31.83	32.01	2,299,858	-1.12(-3.38%)
Jun 16, 2008	32.20	33.30	31.68	33.13	2,284,487	+0.66(+2.03%)
Jun 13, 2008	32.22	33.20	31.98	32.47	2,292,148	+0.98(+3.11%)
Jun 12, 2008	30.72	32.21	30.72	31.49	2,727,432	+0.75(+2.44%)
Jun 11, 2008	31.77	32.12	30.53	30.74	3,067,178	-1.35(-4.21%)
Jun 10, 2008	31.43	32.43	31.11	32.09	4,121,709	+0.08(+0.25%)
Jun 09, 2008	32.47	33.00	31.69	32.01	2,095,870	-0.15(-0.47%)
Jun 06, 2008	33.83	33.83	31.98	32.16	3,633,335	-1.68(-4.96%)
Jun 05, 2008	33.80	34.49	33.41	33.84	1,851,206	-0.10(-0.29%)
Jun 04, 2008	33.18	34.34	32.88	33.94	2,446,332	+0.38(+1.13%)
Jun 03, 2008	33.86	34.39	33.22	33.56	2,753,617	-0.24(-0.71%)
Jun 02, 2008	34.26	34.43	33.29	33.80	2,483,165	-0.45(-1.31%)
May 30, 2008	34.76	34.76	33.65	34.25	1,821,826	-0.30(-0.87%)
May 29, 2008	34.32	34.83	33.71	34.55	2,260,139	+0.54(+1.59%)
May 28, 2008	33.49	34.15	33.32	34.01	2,346,271	+0.83(+2.50%)
May 27, 2008	32.73	33.96	32.66	33.18	3,310,612	+1.44(+4.54%)
May 26, 2008	32.74	32.92	31.42	31.74	0	+0.00(+0.00%)
May 23, 2008	32.74	32.92	31.42	31.74	2,759,952	-1.47(-4.43%)
May 22, 2008	32.90	33.48	32.75	33.21	1,871,057	+0.25(+0.76%)
May 21, 2008	34.53	34.72	32.44	32.96	3,229,832	-1.51(-4.38%)
May 20, 2008	35.90	36.18	34.19	34.47	2,347,624	-1.71(-4.73%)
May 19, 2008	36.21	36.79	35.92	36.18	1,621,652	+0.16(+0.44%)
May 16, 2008	37.59	37.59	35.63	36.02	2,202,171	-1.43(-3.82%)
May 15, 2008	36.98	37.64	36.58	37.45	1,098,861	+0.27(+0.73%)
May 14, 2008	37.26	37.68	37.02	37.18	1,386,637	+0.16(+0.43%)
May 13, 2008	37.02	37.12	36.37	37.02	1,116,250	+0.11(+0.30%)
May 12, 2008	35.80	36.98	35.80	36.91	1,136,585	+1.14(+3.19%)
May 09, 2008	36.48	37.11	35.59	35.77	860,999	-0.98(-2.67%)
May 08, 2008	36.57	37.00	36.04	36.75	3,111,013	+0.25(+0.68%)
May 07, 2008	36.98	37.67	36.31	36.50	1,899,349	-0.41(-1.11%)
May 06, 2008	36.58	37.00	36.19	36.91	1,173,883	-0.10(-0.27%)
May 05, 2008	36.47	37.48	35.89	37.01	2,134,665	+0.48(+1.31%)
May 02, 2008	37.25	37.73	36.24	36.53	2,314,736	-0.44(-1.19%)

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.