Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	32.73	33.15	32.04	32.44	180,732	-0.30(-0.93%)
Jul 30, 2008	32.50	33.23	32.25	32.75	289,840	+0.53(+1.64%)
Jul 29, 2008	32.22	32.23	29.95	32.22	308,785	+2.32(+7.77%)
Jul 28, 2008	31.28	31.76	29.82	29.90	271,915	-1.55(-4.94%)
Jul 25, 2008	31.27	31.65	30.66	31.45	415,700	+0.17(+0.53%)
Jul 24, 2008	32.04	32.76	31.03	31.28	254,753	-1.10(-3.38%)
Jul 23, 2008	32.05	33.22	31.48	32.38	138,659	+0.08(+0.25%)
Jul 22, 2008	29.63	32.36	29.63	32.30	111,137	+1.76(+5.75%)
Jul 21, 2008	30.96	31.06	30.20	30.54	88,599	-0.25(-0.82%)
Jul 18, 2008	31.44	32.34	30.33	30.80	91,349	-0.95(-2.99%)
Jul 17, 2008	31.02	32.60	30.93	31.75	141,078	+0.62(+2.00%)
Jul 16, 2008	28.48	31.21	28.43	31.12	142,244	+2.36(+8.20%)
Jul 15, 2008	27.79	30.33	26.73	28.77	227,045	+0.45(+1.59%)
Jul 14, 2008	30.72	30.72	28.30	28.32	97,472	-2.23(-7.29%)
Jul 11, 2008	30.04	31.34	29.31	30.54	189,096	+0.02(+0.07%)
Jul 10, 2008	30.22	30.89	28.42	30.52	364,841	-0.66(-2.12%)
Jul 09, 2008	34.29	34.40	31.18	31.18	245,823	-3.29(-9.55%)
Jul 08, 2008	32.44	34.53	32.33	34.48	303,137	+1.96(+6.02%)
Jul 07, 2008	33.92	34.10	32.47	32.52	185,205	-1.51(-4.43%)
Jul 04, 2008	34.73	34.74	33.88	34.03	24,534	+0.00(+0.00%)
Jul 03, 2008	34.73	34.74	33.88	34.03	24,534	-0.62(-1.80%)
Jul 02, 2008	36.22	36.51	34.57	34.65	65,735	-1.54(-4.25%)
Jul 01, 2008	35.76	36.43	34.73	36.19	88,247	+0.19(+0.52%)
Jun 30, 2008	35.96	36.74	35.55	36.00	140,937	+0.04(+0.10%)
Jun 27, 2008	36.78	36.91	35.96	35.96	260,917	-0.82(-2.23%)
Jun 26, 2008	37.73	38.08	36.64	36.78	97,877	-1.31(-3.43%)
Jun 25, 2008	38.45	39.66	37.81	38.09	92,839	-0.36(-0.94%)
Jun 24, 2008	39.18	39.54	38.38	38.45	71,695	-0.99(-2.50%)
Jun 23, 2008	39.68	40.08	39.27	39.44	52,901	-0.17(-0.42%)
Jun 20, 2008	40.54	40.59	39.13	39.60	99,093	-1.27(-3.11%)
Jun 19, 2008	40.57	41.19	40.42	40.87	55,269	+0.13(+0.32%)
Jun 18, 2008	40.74	41.15	39.99	40.74	89,133	-0.26(-0.64%)
Jun 17, 2008	43.54	43.54	40.97	41.01	47,447	-1.16(-2.75%)
Jun 16, 2008	41.07	42.43	40.93	42.17	77,327	+1.17(+2.85%)
Jun 13, 2008	40.68	41.70	40.10	41.00	100,328	+0.90(+2.24%)
Jun 12, 2008	38.81	40.93	38.50	40.10	177,092	+2.36(+6.25%)
Jun 11, 2008	40.58	40.58	37.28	37.74	1,272,041	-2.65(-6.56%)
Jun 10, 2008	40.84	40.91	37.73	40.39	1,297,493	+2.44(+6.42%)
Jun 09, 2008	38.44	38.84	37.60	37.95	509,916	+0.11(+0.29%)
Jun 06, 2008	40.22	40.22	37.84	37.84	106,808	-2.56(-6.34%)
Jun 05, 2008	39.74	40.93	39.36	40.40	1,962,061	+0.57(+1.42%)
Jun 04, 2008	38.94	40.27	38.28	39.84	1,528,271	+0.70(+1.78%)
Jun 03, 2008	38.48	39.57	38.20	39.14	95,302	+1.15(+3.02%)
Jun 02, 2008	38.61	38.64	37.49	37.99	65,267	-0.52(-1.36%)
May 30, 2008	39.13	39.37	38.35	38.52	79,462	-0.50(-1.28%)
May 29, 2008	38.34	40.17	38.34	39.02	71,283	+0.56(+1.45%)
May 28, 2008	38.42	38.65	37.99	38.46	91,267	-0.12(-0.30%)
May 27, 2008	37.98	39.38	37.74	38.57	56,405	+0.78(+2.05%)
May 26, 2008	37.83	38.18	37.56	37.80	0	+0.00(+0.00%)
May 23, 2008	37.83	38.18	37.56	37.80	62,439	-0.23(-0.61%)
May 22, 2008	37.40	38.36	37.15	38.03	68,642	+0.49(+1.31%)
May 21, 2008	38.10	38.10	37.46	37.54	74,325	-0.60(-1.58%)
May 20, 2008	38.63	38.86	37.67	38.14	60,594	-0.76(-1.96%)
May 19, 2008	37.99	39.43	37.99	38.90	76,841	+0.97(+2.56%)
May 16, 2008	37.80	38.20	37.70	37.93	57,477	+0.17(+0.44%)
May 15, 2008	37.47	38.01	37.45	37.76	56,144	+0.15(+0.39%)
May 14, 2008	37.71	38.53	37.44	37.62	83,422	-0.12(-0.31%)
May 13, 2008	38.57	38.74	37.48	37.73	81,144	-0.86(-2.24%)
May 12, 2008	36.51	38.67	36.18	38.60	102,004	+2.08(+5.70%)
May 09, 2008	34.87	36.61	34.83	36.51	42,934	+0.83(+2.32%)
May 08, 2008	35.77	36.05	35.14	35.69	105,489	+0.08(+0.22%)
May 07, 2008	36.33	36.52	35.59	35.61	82,406	-0.72(-1.98%)
May 06, 2008	35.86	36.44	35.49	36.33	61,695	+0.12(+0.32%)
May 05, 2008	36.91	37.65	36.11	36.21	99,242	-1.08(-2.90%)
May 02, 2008	35.59	38.04	35.59	37.29	225,638	+2.03(+5.76%)

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.