Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.05	25.42	24.47	24.71	16,322,768	-0.48(-1.89%)
Jul 30, 2008	23.50	25.24	23.16	25.19	23,315,394	+2.11(+9.12%)
Jul 29, 2008	23.08	23.22	21.47	23.08	21,742,574	+1.06(+4.81%)
Jul 28, 2008	22.00	22.36	21.51	22.02	16,236,928	+0.30(+1.36%)
Jul 25, 2008	21.31	21.92	20.51	21.73	13,946,148	+0.64(+3.03%)
Jul 24, 2008	21.71	22.45	20.03	21.09	31,484,356	-0.01(-0.06%)
Jul 23, 2008	23.36	23.49	21.02	21.10	22,622,182	-2.49(-10.57%)
Jul 22, 2008	23.58	23.88	22.73	23.59	13,135,434	-0.10(-0.42%)
Jul 21, 2008	22.98	23.97	22.79	23.69	20,812,282	+1.06(+4.68%)
Jul 18, 2008	22.68	23.68	22.52	22.63	15,530,438	-0.46(-2.01%)
Jul 17, 2008	24.44	24.94	22.41	23.10	21,176,826	-0.91(-3.79%)
Jul 16, 2008	24.18	24.18	22.83	24.01	18,757,642	-0.03(-0.14%)
Jul 15, 2008	24.88	24.88	23.26	24.04	22,263,412	-0.91(-3.66%)
Jul 14, 2008	24.57	25.12	24.10	24.96	16,842,930	+0.91(+3.80%)
Jul 11, 2008	23.41	24.26	23.13	24.04	18,806,708	+0.33(+1.40%)
Jul 10, 2008	23.27	23.73	22.83	23.71	18,234,278	+0.70(+3.03%)
Jul 09, 2008	21.93	23.43	21.93	23.01	20,625,750	+1.17(+5.37%)
Jul 08, 2008	21.74	21.92	20.18	21.84	29,169,946	-0.41(-1.83%)
Jul 07, 2008	22.15	22.96	21.52	22.25	22,828,216	+0.72(+3.34%)
Jul 04, 2008	21.34	21.91	20.77	21.53	16,924,392	+0.00(+0.00%)
Jul 03, 2008	21.34	21.91	20.77	21.53	16,924,392	-0.18(-0.84%)
Jul 02, 2008	23.51	23.75	21.70	21.71	17,999,454	-1.68(-7.17%)
Jul 01, 2008	22.89	23.52	22.18	23.39	24,195,384	+0.29(+1.24%)
Jun 30, 2008	23.65	24.08	22.98	23.10	20,526,362	-0.61(-2.58%)
Jun 27, 2008	22.98	23.88	22.52	23.71	50,838,368	+0.46(+1.99%)
Jun 26, 2008	23.78	24.14	23.07	23.25	18,147,698	-0.72(-2.98%)
Jun 25, 2008	23.99	24.46	23.07	23.96	20,669,498	-0.26(-1.06%)
Jun 24, 2008	25.38	25.73	24.06	24.22	20,503,896	-1.23(-4.83%)
Jun 23, 2008	25.36	25.73	24.58	25.45	17,133,456	+0.24(+0.96%)
Jun 20, 2008	24.62	25.74	24.53	25.21	25,811,830	+0.69(+2.83%)
Jun 19, 2008	25.92	25.95	24.39	24.51	16,972,114	-1.06(-4.16%)
Jun 18, 2008	25.94	26.15	24.90	25.58	17,302,940	-0.06(-0.25%)
Jun 17, 2008	24.53	25.73	24.49	25.64	24,879,746	+1.36(+5.60%)
Jun 16, 2008	23.98	24.56	23.32	24.28	15,086,378	+0.84(+3.58%)
Jun 13, 2008	22.53	23.44	22.42	23.44	12,901,033	+0.88(+3.88%)
Jun 12, 2008	22.99	23.22	22.22	22.57	15,166,602	-0.27(-1.19%)
Jun 11, 2008	23.49	23.94	22.77	22.84	20,080,812	+0.05(+0.24%)
Jun 10, 2008	22.18	22.96	22.00	22.79	14,151,488	-0.06(-0.26%)
Jun 09, 2008	22.67	23.36	22.22	22.84	15,888,889	+0.67(+3.03%)
Jun 06, 2008	22.54	23.24	22.08	22.17	15,227,251	-0.83(-3.60%)
Jun 05, 2008	21.90	23.08	21.63	23.00	21,649,630	+1.49(+6.91%)
Jun 04, 2008	21.77	22.09	21.32	21.51	15,659,695	-0.29(-1.32%)
Jun 03, 2008	21.34	22.44	21.13	21.80	25,487,118	+0.71(+3.38%)
Jun 02, 2008	20.67	21.63	20.63	21.09	16,140,814	+0.39(+1.90%)
May 30, 2008	20.40	20.76	20.18	20.69	16,991,260	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.14	14,720,313	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,394,508	+1.89(+10.06%)
May 27, 2008	19.25	19.31	18.33	18.75	18,204,846	-0.49(-2.54%)
May 26, 2008	19.86	19.94	18.82	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.94	18.82	19.24	18,022,238	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,433	+0.38(+1.93%)
May 21, 2008	20.51	20.57	19.45	19.56	16,931,722	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.48	12,298,913	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,330	-1.08(-5.13%)
May 16, 2008	20.98	21.47	20.64	21.13	10,021,662	+0.16(+0.76%)
May 15, 2008	20.66	21.19	20.64	20.97	9,018,369	+0.37(+1.80%)
May 14, 2008	20.56	21.42	20.50	20.60	13,807,154	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.72	10,588,879	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,424	+0.40(+1.92%)
May 09, 2008	20.78	20.96	20.20	20.68	9,247,517	-0.10(-0.47%)
May 08, 2008	20.79	20.86	20.01	20.78	17,800,440	+0.27(+1.31%)
May 07, 2008	20.90	21.47	20.43	20.51	16,374,659	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,922,525	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,157	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,304,874	+0.41(+2.06%)

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.