Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.64	16.75	16.55	16.64	32,829,646	+0.06(+0.37%)
Jul 30, 2008	16.75	16.80	16.48	16.58	30,140,898	-0.08(-0.50%)
Jul 29, 2008	16.66	16.74	16.52	16.66	25,117,942	+0.14(+0.82%)
Jul 28, 2008	16.80	16.82	16.51	16.53	21,726,316	-0.29(-1.75%)
Jul 25, 2008	16.88	16.88	16.65	16.82	26,080,332	+0.06(+0.39%)
Jul 24, 2008	16.94	17.09	16.65	16.76	32,988,200	-0.21(-1.22%)
Jul 23, 2008	16.65	16.98	16.48	16.96	39,878,252	+0.37(+2.24%)
Jul 22, 2008	16.19	16.84	16.17	16.59	66,619,872	+0.57(+3.53%)
Jul 21, 2008	16.19	16.19	15.97	16.03	33,673,492	-0.14(-0.86%)
Jul 18, 2008	16.31	16.31	16.04	16.16	56,473,340	-0.10(-0.62%)
Jul 17, 2008	16.54	16.59	16.06	16.27	122,459,736	-0.65(-3.82%)
Jul 16, 2008	16.76	17.00	16.56	16.91	42,073,560	+0.18(+1.06%)
Jul 15, 2008	16.37	16.80	16.35	16.73	59,456,140	+0.27(+1.63%)
Jul 14, 2008	16.33	16.56	16.33	16.47	38,877,208	+0.22(+1.37%)
Jul 11, 2008	16.05	16.32	16.00	16.24	41,669,568	+0.07(+0.46%)
Jul 10, 2008	16.46	16.46	16.06	16.17	46,908,064	-0.27(-1.67%)
Jul 09, 2008	16.68	16.69	16.43	16.44	35,909,836	-0.19(-1.13%)
Jul 08, 2008	16.50	16.70	16.48	16.63	41,251,640	+0.06(+0.35%)
Jul 07, 2008	16.69	16.73	16.48	16.57	36,214,696	-0.06(-0.37%)
Jul 04, 2008	16.60	16.72	16.54	16.63	23,068,968	+0.00(+0.00%)
Jul 03, 2008	16.60	16.72	16.54	16.63	23,068,968	+0.04(+0.21%)
Jul 02, 2008	16.48	16.66	16.44	16.60	50,301,708	+0.12(+0.73%)
Jul 01, 2008	16.78	16.78	16.45	16.48	54,690,508	-0.32(-1.89%)
Jun 30, 2008	16.76	17.09	16.62	16.80	46,643,992	+0.05(+0.27%)
Jun 27, 2008	17.18	17.20	16.75	16.75	55,203,352	-0.45(-2.59%)
Jun 26, 2008	17.42	17.65	17.17	17.20	47,247,696	-0.28(-1.63%)
Jun 25, 2008	17.27	17.64	17.25	17.48	36,716,012	+0.24(+1.37%)
Jun 24, 2008	17.12	17.29	17.01	17.24	33,777,252	+0.04(+0.21%)
Jun 23, 2008	17.40	17.40	17.13	17.21	27,716,014	-0.13(-0.75%)
Jun 20, 2008	17.15	17.41	17.10	17.34	51,489,016	+0.10(+0.56%)
Jun 19, 2008	17.25	17.32	17.12	17.24	39,028,996	+0.06(+0.38%)
Jun 18, 2008	17.38	17.45	17.16	17.18	40,292,196	-0.26(-1.48%)
Jun 17, 2008	17.63	17.67	17.43	17.43	44,363,860	-0.07(-0.41%)
Jun 16, 2008	17.91	17.94	17.46	17.51	54,757,816	-0.40(-2.24%)
Jun 13, 2008	18.43	18.45	17.42	17.91	95,566,952	-0.56(-3.01%)
Jun 12, 2008	18.52	18.61	18.34	18.46	29,469,964	+0.00(+0.00%)
Jun 11, 2008	18.65	18.69	18.42	18.46	35,277,876	-0.28(-1.50%)
Jun 10, 2008	18.77	18.93	18.09	18.74	50,571,456	+0.69(+3.85%)
Jun 09, 2008	17.93	18.17	17.93	18.05	29,946,170	+0.02(+0.11%)
Jun 06, 2008	18.42	18.45	18.01	18.03	38,605,928	-0.45(-2.43%)
Jun 05, 2008	18.34	18.50	18.24	18.48	24,297,552	+0.16(+0.86%)
Jun 04, 2008	18.17	18.41	18.17	18.32	23,168,796	+0.10(+0.53%)
Jun 03, 2008	18.37	18.50	18.19	18.22	29,154,730	-0.19(-1.05%)
Jun 02, 2008	18.43	18.54	18.24	18.42	29,589,614	-0.08(-0.45%)
May 30, 2008	18.64	18.74	18.42	18.50	41,521,212	-0.20(-1.05%)
May 29, 2008	18.59	18.78	18.46	18.70	38,230,596	+0.14(+0.75%)
May 28, 2008	19.01	19.01	18.53	18.56	37,209,828	-0.37(-1.96%)
May 27, 2008	18.92	18.97	18.78	18.93	24,162,466	-0.01(-0.07%)
May 26, 2008	18.78	19.08	18.74	18.94	0	+0.00(+0.00%)
May 23, 2008	18.78	19.08	18.74	18.94	47,326,432	+0.12(+0.62%)
May 22, 2008	18.31	18.88	18.27	18.83	39,043,536	+0.52(+2.86%)
May 21, 2008	18.39	18.51	18.24	18.30	39,002,120	-0.14(-0.77%)
May 20, 2008	18.58	18.63	18.40	18.45	27,785,282	-0.14(-0.75%)
May 19, 2008	18.45	18.69	18.40	18.59	30,964,036	+0.15(+0.79%)
May 16, 2008	18.44	18.55	18.35	18.44	27,793,994	+0.02(+0.11%)
May 15, 2008	18.26	18.47	18.18	18.42	25,538,138	+0.15(+0.83%)
May 14, 2008	18.30	18.42	18.16	18.27	32,082,604	+0.01(+0.07%)
May 13, 2008	18.19	18.34	18.18	18.26	32,306,554	+0.03(+0.18%)
May 12, 2008	18.15	18.24	18.09	18.22	26,683,564	+0.08(+0.45%)
May 09, 2008	18.19	18.20	18.04	18.14	18,638,298	-0.05(-0.25%)
May 08, 2008	18.53	18.60	18.11	18.19	43,334,984	-0.24(-1.30%)
May 07, 2008	18.83	18.83	18.41	18.43	46,217,060	-0.40(-2.13%)
May 06, 2008	18.82	18.86	18.70	18.83	20,721,216	-0.04(-0.19%)
May 05, 2008	18.99	19.06	18.79	18.86	21,852,558	-0.13(-0.66%)
May 02, 2008	19.09	19.22	18.93	18.99	25,562,662	-0.10(-0.54%)

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.