Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.07	25.92	24.61	25.20	86,522,400	-0.54(-2.11%)
Jul 30, 2008	25.57	26.43	24.51	25.75	155,877,616	+1.06(+4.31%)
Jul 29, 2008	24.68	24.68	21.30	24.68	142,856,880	+3.19(+14.83%)
Jul 28, 2008	22.48	23.43	21.40	21.50	95,656,152	-1.16(-5.14%)
Jul 25, 2008	23.44	23.82	22.22	22.66	117,076,128	-0.81(-3.46%)
Jul 24, 2008	25.79	26.05	23.35	23.47	157,335,776	-2.15(-8.37%)
Jul 23, 2008	24.55	26.25	24.32	25.62	208,256,896	+0.84(+3.37%)
Jul 22, 2008	21.34	25.62	20.84	24.78	182,291,904	+2.90(+13.27%)
Jul 21, 2008	23.22	23.67	21.60	21.88	213,742,448	+0.82(+3.89%)
Jul 18, 2008	21.04	21.44	19.61	21.06	205,977,712	+0.76(+3.74%)
Jul 17, 2008	18.35	20.30	18.23	20.30	246,639,664	+2.93(+16.89%)
Jul 16, 2008	14.90	17.56	14.59	17.37	249,456,464	+3.18(+22.41%)
Jul 15, 2008	14.98	15.53	14.13	14.19	242,958,160	-1.25(-8.09%)
Jul 14, 2008	17.47	17.57	15.36	15.44	134,202,384	-1.16(-7.01%)
Jul 11, 2008	16.33	17.21	15.97	16.60	174,506,624	-0.53(-3.09%)
Jul 10, 2008	16.56	17.77	16.30	17.13	147,159,312	+0.23(+1.36%)
Jul 09, 2008	18.07	18.39	16.75	16.90	126,802,192	-1.13(-6.29%)
Jul 08, 2008	16.52	18.13	16.18	18.03	137,021,200	+1.54(+9.34%)
Jul 07, 2008	17.32	17.58	16.16	16.49	128,028,760	-0.67(-3.88%)
Jul 04, 2008	17.43	17.53	16.64	17.16	60,893,444	+0.00(+0.00%)
Jul 03, 2008	17.43	17.53	16.64	17.16	60,893,444	-0.11(-0.62%)
Jul 02, 2008	18.42	18.61	17.27	17.27	99,288,544	-0.97(-5.33%)
Jul 01, 2008	17.86	18.56	17.37	18.24	138,158,016	-0.05(-0.25%)
Jun 30, 2008	18.95	19.18	17.19	18.29	103,751,240	-0.55(-2.93%)
Jun 27, 2008	19.15	19.49	18.58	18.84	108,750,704	-0.17(-0.89%)
Jun 26, 2008	19.83	19.83	18.95	19.01	125,493,776	-1.38(-6.76%)
Jun 25, 2008	20.60	21.40	20.19	20.39	94,702,328	-0.01(-0.04%)
Jun 24, 2008	19.90	20.56	19.57	20.39	97,573,016	+0.57(+2.86%)
Jun 23, 2008	20.82	20.88	19.79	19.83	91,014,256	-0.93(-4.50%)
Jun 20, 2008	20.92	21.53	20.65	20.76	117,364,808	-0.80(-3.70%)
Jun 19, 2008	21.80	21.81	20.67	21.56	136,340,608	-0.18(-0.81%)
Jun 18, 2008	22.10	22.18	21.45	21.73	95,321,384	-0.67(-2.98%)
Jun 17, 2008	23.53	23.66	22.35	22.40	58,132,728	-0.83(-3.56%)
Jun 16, 2008	22.73	23.57	22.56	23.23	58,985,540	+0.41(+1.81%)
Jun 13, 2008	22.81	22.91	22.25	22.81	67,184,048	+0.26(+1.16%)
Jun 12, 2008	22.26	23.01	22.22	22.55	79,797,640	+0.45(+2.05%)
Jun 11, 2008	23.02	23.12	22.09	22.10	89,440,216	-0.59(-2.60%)
Jun 10, 2008	22.98	23.39	22.46	22.69	80,817,912	+0.01(+0.03%)
Jun 09, 2008	23.58	23.63	22.48	22.68	91,256,392	-0.68(-2.92%)
Jun 06, 2008	24.25	24.28	23.28	23.37	91,608,536	-1.14(-4.66%)
Jun 05, 2008	24.62	24.81	24.18	24.51	68,583,584	+0.00(+0.00%)
Jun 04, 2008	24.75	24.98	24.37	24.51	79,805,952	-1.01(-3.96%)
Jun 03, 2008	25.89	25.99	25.20	25.52	62,594,512	-0.21(-0.80%)
Jun 02, 2008	25.92	26.00	25.43	25.73	51,935,976	-0.33(-1.26%)
May 30, 2008	26.66	26.71	26.03	26.05	41,725,956	-0.45(-1.71%)
May 29, 2008	25.88	26.64	25.79	26.51	49,569,860	+0.56(+2.16%)
May 28, 2008	26.38	26.41	25.47	25.95	60,862,700	-0.23(-0.88%)
May 27, 2008	26.06	26.32	25.83	26.18	49,565,524	+0.18(+0.71%)
May 26, 2008	26.49	26.52	25.97	25.99	0	+0.00(+0.00%)
May 23, 2008	26.49	26.52	25.97	25.99	55,386,912	-0.61(-2.30%)
May 22, 2008	26.62	27.07	26.42	26.61	52,644,488	+0.08(+0.29%)
May 21, 2008	27.12	27.23	26.43	26.53	57,817,608	-0.58(-2.15%)
May 20, 2008	27.46	27.54	27.02	27.11	47,692,144	-0.54(-1.97%)
May 19, 2008	27.75	28.13	27.31	27.66	49,328,744	-0.05(-0.19%)
May 16, 2008	28.18	28.21	27.61	27.71	41,937,764	-0.41(-1.47%)
May 15, 2008	28.25	28.26	27.66	28.12	61,142,568	-0.07(-0.24%)
May 14, 2008	28.15	28.35	27.96	28.19	37,519,272	+0.15(+0.52%)
May 13, 2008	28.70	28.81	27.96	28.05	46,304,328	-0.64(-2.22%)
May 12, 2008	28.21	28.79	28.16	28.68	34,864,920	+0.61(+2.16%)
May 09, 2008	28.51	28.71	27.99	28.08	56,198,084	-0.52(-1.82%)
May 08, 2008	29.27	29.35	28.51	28.60	46,993,732	-0.51(-1.76%)
May 07, 2008	30.09	30.20	29.00	29.11	47,710,840	-0.95(-3.16%)
May 06, 2008	29.62	30.21	29.20	30.06	46,469,612	+0.21(+0.69%)
May 05, 2008	30.18	30.28	29.73	29.85	42,771,636	-0.63(-2.06%)
May 02, 2008	30.72	31.14	30.18	30.48	57,896,932	+0.31(+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.