Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.65	16.76	16.56	16.65	32,817,676	+0.06(+0.37%)
Jul 30, 2008	16.76	16.81	16.48	16.58	30,129,910	-0.08(-0.50%)
Jul 29, 2008	16.67	16.75	16.52	16.67	25,108,784	+0.14(+0.82%)
Jul 28, 2008	16.81	16.83	16.52	16.53	21,718,396	-0.29(-1.75%)
Jul 25, 2008	16.89	16.89	16.66	16.83	26,070,824	+0.06(+0.39%)
Jul 24, 2008	16.95	17.10	16.66	16.76	32,976,174	-0.21(-1.22%)
Jul 23, 2008	16.65	16.99	16.49	16.97	39,863,712	+0.37(+2.24%)
Jul 22, 2008	16.20	16.85	16.18	16.60	66,595,584	+0.57(+3.53%)
Jul 21, 2008	16.19	16.19	15.98	16.03	33,661,216	-0.14(-0.86%)
Jul 18, 2008	16.32	16.32	16.05	16.17	56,452,748	-0.10(-0.62%)
Jul 17, 2008	16.55	16.60	16.06	16.27	122,415,088	-0.65(-3.82%)
Jul 16, 2008	16.77	17.00	16.57	16.92	42,058,220	+0.18(+1.06%)
Jul 15, 2008	16.37	16.81	16.35	16.74	59,434,464	+0.27(+1.63%)
Jul 14, 2008	16.34	16.57	16.34	16.47	38,863,036	+0.22(+1.37%)
Jul 11, 2008	16.05	16.32	16.01	16.25	41,654,376	+0.07(+0.46%)
Jul 10, 2008	16.47	16.47	16.06	16.17	46,890,964	-0.27(-1.67%)
Jul 09, 2008	16.69	16.69	16.44	16.45	35,896,744	-0.19(-1.13%)
Jul 08, 2008	16.51	16.70	16.48	16.64	41,236,604	+0.06(+0.35%)
Jul 07, 2008	16.70	16.74	16.48	16.58	36,201,496	-0.06(-0.37%)
Jul 04, 2008	16.60	16.73	16.55	16.64	23,060,558	+0.00(+0.00%)
Jul 03, 2008	16.60	16.73	16.55	16.64	23,060,558	+0.04(+0.21%)
Jul 02, 2008	16.49	16.67	16.44	16.60	50,283,368	+0.12(+0.73%)
Jul 01, 2008	16.78	16.78	16.46	16.48	54,670,568	-0.32(-1.89%)
Jun 30, 2008	16.76	17.10	16.63	16.80	46,626,988	+0.05(+0.27%)
Jun 27, 2008	17.19	17.21	16.75	16.76	55,183,228	-0.45(-2.59%)
Jun 26, 2008	17.43	17.65	17.17	17.20	47,230,472	-0.28(-1.63%)
Jun 25, 2008	17.28	17.64	17.26	17.49	36,702,628	+0.24(+1.37%)
Jun 24, 2008	17.13	17.30	17.01	17.25	33,764,940	+0.04(+0.21%)
Jun 23, 2008	17.41	17.41	17.14	17.21	27,705,910	-0.13(-0.75%)
Jun 20, 2008	17.15	17.42	17.11	17.34	51,470,244	+0.10(+0.56%)
Jun 19, 2008	17.26	17.32	17.13	17.25	39,014,764	+0.06(+0.38%)
Jun 18, 2008	17.38	17.45	17.17	17.18	40,277,508	-0.26(-1.48%)
Jun 17, 2008	17.63	17.68	17.44	17.44	44,347,688	-0.07(-0.41%)
Jun 16, 2008	17.91	17.95	17.47	17.51	54,737,852	-0.40(-2.24%)
Jun 13, 2008	18.43	18.46	17.43	17.91	95,532,112	-0.56(-3.01%)
Jun 12, 2008	18.52	18.61	18.34	18.47	29,459,220	+0.00(+0.00%)
Jun 11, 2008	18.66	18.69	18.43	18.47	35,265,012	-0.28(-1.50%)
Jun 10, 2008	18.77	18.94	18.10	18.75	50,553,016	+0.69(+3.85%)
Jun 09, 2008	17.94	18.18	17.94	18.06	29,935,252	+0.02(+0.11%)
Jun 06, 2008	18.43	18.46	18.02	18.04	38,591,852	-0.45(-2.43%)
Jun 05, 2008	18.34	18.51	18.25	18.49	24,288,694	+0.16(+0.86%)
Jun 04, 2008	18.18	18.41	18.18	18.33	23,160,350	+0.10(+0.53%)
Jun 03, 2008	18.38	18.50	18.19	18.23	29,144,100	-0.19(-1.05%)
Jun 02, 2008	18.44	18.54	18.25	18.42	29,578,826	-0.08(-0.45%)
May 30, 2008	18.65	18.74	18.43	18.51	41,506,076	-0.20(-1.05%)
May 29, 2008	18.60	18.79	18.47	18.70	38,216,660	+0.14(+0.75%)
May 28, 2008	19.02	19.02	18.53	18.57	37,196,264	-0.37(-1.96%)
May 27, 2008	18.92	18.97	18.78	18.94	24,153,658	-0.01(-0.07%)
May 26, 2008	18.78	19.08	18.75	18.95	0	+0.00(+0.00%)
May 23, 2008	18.78	19.08	18.75	18.95	47,309,176	+0.12(+0.62%)
May 22, 2008	18.32	18.88	18.27	18.83	39,029,304	+0.52(+2.86%)
May 21, 2008	18.39	18.52	18.25	18.31	38,987,904	-0.14(-0.77%)
May 20, 2008	18.59	18.63	18.41	18.45	27,775,152	-0.14(-0.75%)
May 19, 2008	18.46	18.70	18.40	18.59	30,952,748	+0.15(+0.79%)
May 16, 2008	18.44	18.55	18.35	18.45	27,783,862	+0.02(+0.11%)
May 15, 2008	18.26	18.48	18.18	18.43	25,528,828	+0.15(+0.83%)
May 14, 2008	18.31	18.42	18.16	18.28	32,070,906	+0.01(+0.07%)
May 13, 2008	18.19	18.35	18.19	18.26	32,294,776	+0.03(+0.18%)
May 12, 2008	18.16	18.25	18.10	18.23	26,673,836	+0.08(+0.45%)
May 09, 2008	18.19	18.21	18.05	18.15	18,631,502	-0.05(-0.25%)
May 08, 2008	18.54	18.61	18.12	18.19	43,319,188	-0.24(-1.30%)
May 07, 2008	18.83	18.84	18.42	18.43	46,200,208	-0.40(-2.13%)
May 06, 2008	18.83	18.87	18.71	18.83	20,713,662	-0.04(-0.19%)
May 05, 2008	19.00	19.06	18.79	18.87	21,844,590	-0.13(-0.66%)
May 02, 2008	19.10	19.23	18.94	19.00	25,553,344	-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.