Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.45	27.34	25.95	26.58	82,032,744	-0.57(-2.11%)
Jul 30, 2008	26.97	27.88	25.85	27.16	147,789,104	+1.12(+4.31%)
Jul 29, 2008	26.03	26.03	22.46	26.03	135,444,016	+3.36(+14.83%)
Jul 28, 2008	23.71	24.72	22.58	22.67	90,692,536	-1.23(-5.14%)
Jul 25, 2008	24.73	25.12	23.44	23.90	111,001,032	-0.86(-3.46%)
Jul 24, 2008	27.21	27.47	24.63	24.76	149,171,600	-2.26(-8.37%)
Jul 23, 2008	25.90	27.68	25.65	27.02	197,450,416	+0.88(+3.37%)
Jul 22, 2008	22.50	27.02	21.98	26.14	172,832,752	+3.06(+13.27%)
Jul 21, 2008	24.49	24.97	22.79	23.08	202,651,328	+0.86(+3.89%)
Jul 18, 2008	22.19	22.62	20.69	22.21	195,289,504	+0.80(+3.74%)
Jul 17, 2008	19.35	21.41	19.23	21.41	233,841,504	+3.09(+16.89%)
Jul 16, 2008	15.72	18.52	15.38	18.32	236,512,128	+3.35(+22.41%)
Jul 15, 2008	15.80	16.38	14.90	14.96	230,351,024	-1.32(-8.09%)
Jul 14, 2008	18.42	18.54	16.20	16.28	127,238,608	-1.23(-7.01%)
Jul 11, 2008	17.22	18.16	16.84	17.51	165,451,440	-0.56(-3.09%)
Jul 10, 2008	17.47	18.75	17.19	18.07	139,523,200	+0.24(+1.36%)
Jul 09, 2008	19.06	19.39	17.67	17.82	120,222,408	-1.20(-6.29%)
Jul 08, 2008	17.42	19.13	17.07	19.02	129,911,152	+1.62(+9.34%)
Jul 07, 2008	18.27	18.54	17.05	17.40	121,385,328	-0.70(-3.88%)
Jul 04, 2008	18.38	18.49	17.55	18.10	57,733,672	+0.00(+0.00%)
Jul 03, 2008	18.38	18.49	17.55	18.10	57,733,672	-0.11(-0.62%)
Jul 02, 2008	19.43	19.63	18.21	18.21	94,136,448	-1.03(-5.33%)
Jul 01, 2008	18.84	19.58	18.32	19.24	130,988,984	-0.05(-0.25%)
Jun 30, 2008	19.99	20.23	18.13	19.29	98,367,568	-0.58(-2.93%)
Jun 27, 2008	20.20	20.56	19.59	19.87	103,107,608	-0.18(-0.89%)
Jun 26, 2008	20.91	20.91	19.98	20.05	118,981,888	-1.45(-6.76%)
Jun 25, 2008	21.73	22.58	21.29	21.50	89,788,208	-0.01(-0.04%)
Jun 24, 2008	20.98	21.69	20.64	21.51	92,509,944	+0.60(+2.86%)
Jun 23, 2008	21.96	22.03	20.87	20.91	86,291,512	-0.99(-4.50%)
Jun 20, 2008	22.07	22.71	21.78	21.90	111,274,728	-0.84(-3.70%)
Jun 19, 2008	23.00	23.00	21.80	22.74	129,265,872	-0.19(-0.81%)
Jun 18, 2008	23.31	23.39	22.62	22.92	90,375,144	-0.70(-2.98%)
Jun 17, 2008	24.82	24.96	23.57	23.63	55,116,212	-0.87(-3.56%)
Jun 16, 2008	23.97	24.85	23.80	24.50	55,924,772	+0.44(+1.81%)
Jun 13, 2008	24.06	24.16	23.46	24.06	63,697,860	+0.27(+1.15%)
Jun 12, 2008	23.47	24.27	23.43	23.79	75,656,928	+0.48(+2.04%)
Jun 11, 2008	24.28	24.39	23.30	23.31	84,799,144	-0.62(-2.60%)
Jun 10, 2008	24.23	24.67	23.69	23.93	76,624,256	+0.01(+0.03%)
Jun 09, 2008	24.87	24.93	23.71	23.93	86,521,088	-0.72(-2.92%)
Jun 06, 2008	25.57	25.61	24.56	24.64	86,854,960	-1.20(-4.66%)
Jun 05, 2008	25.97	26.17	25.50	25.85	65,024,772	+0.00(+0.00%)
Jun 04, 2008	26.11	26.34	25.70	25.85	75,664,808	-1.07(-3.96%)
Jun 03, 2008	27.31	27.42	26.58	26.92	59,346,472	-0.22(-0.80%)
Jun 02, 2008	27.34	27.42	26.83	27.13	49,241,012	-0.35(-1.26%)
May 30, 2008	28.12	28.18	27.46	27.48	39,560,792	-0.48(-1.71%)
May 29, 2008	27.30	28.09	27.21	27.96	46,997,672	+0.59(+2.16%)
May 28, 2008	27.83	27.86	26.87	27.37	57,704,524	-0.24(-0.88%)
May 27, 2008	27.49	27.76	27.24	27.61	46,993,564	+0.19(+0.71%)
May 26, 2008	27.94	27.97	27.39	27.42	0	+0.00(+0.00%)
May 23, 2008	27.94	27.97	27.39	27.42	52,512,876	-0.65(-2.30%)
May 22, 2008	28.08	28.55	27.87	28.06	49,912,760	+0.08(+0.29%)
May 21, 2008	28.60	28.73	27.88	27.98	54,817,444	-0.61(-2.15%)
May 20, 2008	28.96	29.05	28.50	28.60	45,217,392	-0.57(-1.97%)
May 19, 2008	29.27	29.67	28.81	29.17	46,769,068	-0.06(-0.19%)
May 16, 2008	29.72	29.75	29.12	29.23	39,761,608	-0.44(-1.47%)
May 15, 2008	29.80	29.81	29.18	29.66	57,969,868	-0.07(-0.24%)
May 14, 2008	29.69	29.90	29.49	29.74	35,572,392	+0.15(+0.52%)
May 13, 2008	30.27	30.38	29.49	29.58	43,901,588	-0.67(-2.22%)
May 12, 2008	29.75	30.37	29.70	30.25	33,055,774	+0.64(+2.16%)
May 09, 2008	30.07	30.28	29.52	29.61	53,281,956	-0.55(-1.82%)
May 08, 2008	30.87	30.96	30.07	30.16	44,555,220	-0.54(-1.76%)
May 07, 2008	31.74	31.85	30.58	30.70	45,235,120	-1.00(-3.16%)
May 06, 2008	31.24	31.87	30.79	31.71	44,058,296	+0.22(+0.69%)
May 05, 2008	31.84	31.94	31.35	31.49	40,552,208	-0.66(-2.06%)
May 02, 2008	32.40	32.85	31.83	32.15	54,892,652	+0.32(+1.02%)

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.