Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	33.53	34.08	33.34	33.38	3,021,196	-0.67(-1.97%)
Jul 30, 2008	33.40	34.22	33.34	34.05	3,210,369	+0.64(+1.92%)
Jul 29, 2008	33.40	33.42	32.89	33.40	3,330,965	+0.65(+1.98%)
Jul 28, 2008	33.06	33.38	32.76	32.76	2,545,921	-0.34(-1.03%)
Jul 25, 2008	32.89	33.31	32.83	33.10	2,985,508	+0.29(+0.89%)
Jul 24, 2008	33.85	33.98	32.74	32.81	4,222,067	-1.27(-3.72%)
Jul 23, 2008	34.10	34.18	33.48	34.07	3,487,909	+0.09(+0.25%)
Jul 22, 2008	33.20	34.03	33.20	33.99	4,131,669	+0.62(+1.86%)
Jul 21, 2008	33.49	33.49	32.83	33.37	3,680,555	+0.08(+0.24%)
Jul 18, 2008	33.76	33.76	32.86	33.29	4,499,179	-0.19(-0.57%)
Jul 17, 2008	33.83	34.03	33.32	33.48	11,934,418	+0.32(+0.97%)
Jul 16, 2008	32.11	33.16	31.62	33.16	7,237,550	+1.10(+3.42%)
Jul 15, 2008	32.39	32.68	31.39	32.06	6,354,313	-0.63(-1.94%)
Jul 14, 2008	32.81	33.17	32.42	32.70	2,875,029	+0.21(+0.66%)
Jul 11, 2008	32.70	33.01	32.24	32.49	3,172,342	-0.53(-1.60%)
Jul 10, 2008	32.94	33.22	32.31	33.01	4,666,650	+0.14(+0.41%)
Jul 09, 2008	33.95	34.02	32.86	32.88	4,367,488	-1.08(-3.17%)
Jul 08, 2008	33.32	33.97	33.22	33.95	3,334,917	+0.66(+1.97%)
Jul 07, 2008	33.90	34.09	32.98	33.30	5,397,470	-0.33(-0.97%)
Jul 04, 2008	33.09	33.96	33.04	33.62	3,701,249	+0.00(+0.00%)
Jul 03, 2008	33.09	33.96	33.04	33.62	3,701,249	+0.74(+2.25%)
Jul 02, 2008	33.84	34.09	32.88	32.88	5,193,399	-0.90(-2.68%)
Jul 01, 2008	33.43	33.82	33.04	33.79	4,955,377	-0.06(-0.17%)
Jun 30, 2008	33.04	34.14	32.97	33.85	5,945,001	+0.82(+2.48%)
Jun 27, 2008	33.45	33.49	32.93	33.03	7,739,749	-0.31(-0.94%)
Jun 26, 2008	34.24	34.24	33.30	33.34	5,877,327	-1.32(-3.80%)
Jun 25, 2008	34.10	34.67	34.10	34.66	6,220,361	+0.62(+1.82%)
Jun 24, 2008	34.55	34.67	33.98	34.04	3,864,462	-0.38(-1.12%)
Jun 23, 2008	34.84	34.84	34.29	34.42	3,695,711	-0.21(-0.60%)
Jun 20, 2008	35.12	35.12	34.49	34.63	5,512,668	-0.62(-1.76%)
Jun 19, 2008	34.98	35.37	34.70	35.25	2,140,366	+0.32(+0.92%)
Jun 18, 2008	35.07	35.16	34.69	34.93	3,318,597	-0.30(-0.85%)
Jun 17, 2008	35.38	35.66	35.23	35.23	2,715,327	-0.04(-0.10%)
Jun 16, 2008	35.25	35.43	34.86	35.26	2,441,246	-0.15(-0.42%)
Jun 13, 2008	35.50	35.81	34.95	35.41	3,128,586	+0.12(+0.34%)
Jun 12, 2008	34.96	35.62	34.96	35.29	3,061,818	+0.57(+1.64%)
Jun 11, 2008	35.62	35.70	34.70	34.72	2,702,835	-1.04(-2.91%)
Jun 10, 2008	36.00	36.18	35.49	35.76	3,444,873	-0.19(-0.52%)
Jun 09, 2008	36.00	36.13	35.62	35.95	2,853,536	+0.21(+0.60%)
Jun 06, 2008	36.45	36.47	35.73	35.73	3,332,832	-0.95(-2.60%)
Jun 05, 2008	36.75	36.82	36.45	36.69	3,705,954	+0.09(+0.25%)
Jun 04, 2008	36.69	36.82	36.34	36.60	3,156,838	-0.12(-0.33%)
Jun 03, 2008	37.38	37.46	36.47	36.72	5,130,600	-0.46(-1.23%)
Jun 02, 2008	38.18	38.19	37.09	37.17	5,969,967	-1.08(-2.83%)
May 30, 2008	38.03	38.47	37.88	38.26	5,435,050	+0.77(+2.05%)
May 29, 2008	37.31	37.74	37.23	37.49	4,213,812	-0.03(-0.08%)
May 28, 2008	37.40	37.71	37.18	37.51	3,624,085	+0.26(+0.69%)
May 27, 2008	37.35	37.49	36.92	37.26	4,776,909	-0.11(-0.31%)
May 26, 2008	37.84	37.87	37.07	37.37	0	+0.00(+0.00%)
May 23, 2008	37.84	37.87	37.07	37.37	2,922,537	-0.58(-1.52%)
May 22, 2008	37.81	38.21	37.73	37.95	3,174,959	+0.14(+0.36%)
May 21, 2008	38.72	38.78	37.73	37.81	3,851,153	-0.84(-2.17%)
May 20, 2008	38.84	38.84	38.38	38.65	4,092,469	-0.45(-1.15%)
May 19, 2008	39.02	39.52	38.90	39.10	3,158,218	+0.18(+0.46%)
May 16, 2008	39.32	39.32	38.38	38.93	4,235,251	-0.25(-0.64%)
May 15, 2008	38.88	39.34	38.58	39.17	2,686,297	-0.17(-0.43%)
May 14, 2008	39.09	39.60	38.96	39.35	2,648,437	+0.38(+0.99%)
May 13, 2008	38.31	39.10	38.31	38.96	3,693,483	+0.67(+1.75%)
May 12, 2008	37.86	38.31	37.49	38.29	2,045,083	+0.46(+1.22%)
May 09, 2008	37.49	37.90	37.20	37.83	1,263,202	+0.15(+0.40%)
May 08, 2008	37.79	38.04	37.04	37.68	4,017,039	-0.04(-0.09%)
May 07, 2008	38.26	38.33	37.67	37.71	3,597,250	-0.46(-1.19%)
May 06, 2008	37.61	38.26	37.12	38.17	3,190,442	+0.51(+1.36%)
May 05, 2008	37.88	37.88	37.42	37.66	3,441,335	-0.19(-0.49%)
May 02, 2008	38.55	38.55	37.58	37.84	3,186,973	-0.27(-0.71%)

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.