Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.62	18.07	16.53	16.89	160,995,504	-1.25(-6.87%)
Jul 30, 2008	17.86	18.24	17.17	18.14	81,856,376	+0.57(+3.26%)
Jul 29, 2008	17.56	17.56	16.42	17.56	53,025,204	+1.25(+7.68%)
Jul 28, 2008	16.74	17.01	16.24	16.31	38,604,324	-0.33(-1.96%)
Jul 25, 2008	16.31	16.73	15.97	16.64	41,799,236	+0.43(+2.68%)
Jul 24, 2008	16.86	17.04	16.17	16.20	39,607,964	-0.73(-4.33%)
Jul 23, 2008	16.99	17.34	16.78	16.93	54,009,552	-0.19(-1.08%)
Jul 22, 2008	16.09	17.16	15.70	17.12	70,734,200	+0.50(+2.99%)
Jul 21, 2008	17.09	17.32	16.55	16.62	57,167,812	-0.35(-2.04%)
Jul 18, 2008	17.16	17.22	16.67	16.97	50,421,320	-0.38(-2.21%)
Jul 17, 2008	17.04	17.35	16.49	17.35	72,745,584	+0.65(+3.92%)
Jul 16, 2008	15.80	16.77	15.38	16.70	99,977,648	+0.88(+5.57%)
Jul 15, 2008	16.47	16.48	15.56	15.82	91,128,312	-0.96(-5.73%)
Jul 14, 2008	17.59	17.61	16.76	16.78	46,156,388	-0.46(-2.64%)
Jul 11, 2008	17.48	17.90	17.11	17.23	59,093,908	-0.62(-3.49%)
Jul 10, 2008	17.51	17.94	17.08	17.86	57,112,492	+0.32(+1.82%)
Jul 09, 2008	18.26	18.29	17.43	17.54	59,827,020	-0.74(-4.03%)
Jul 08, 2008	17.31	18.38	16.70	18.28	103,601,744	+0.80(+4.55%)
Jul 07, 2008	18.15	18.48	17.11	17.48	86,454,584	-0.57(-3.14%)
Jul 04, 2008	18.35	18.45	17.86	18.05	31,099,744	+0.00(+0.00%)
Jul 03, 2008	18.35	18.45	17.86	18.05	31,099,744	-0.31(-1.70%)
Jul 02, 2008	18.93	19.05	18.33	18.36	36,571,816	-0.46(-2.44%)
Jul 01, 2008	18.41	18.82	18.31	18.82	48,580,048	+0.02(+0.12%)
Jun 30, 2008	18.96	19.15	18.56	18.80	53,317,576	-0.30(-1.56%)
Jun 27, 2008	18.22	19.16	18.16	19.09	188,658,592	+0.81(+4.42%)
Jun 26, 2008	18.63	18.66	18.04	18.29	82,797,536	-0.68(-3.61%)
Jun 25, 2008	19.27	19.52	18.92	18.97	54,844,048	-0.14(-0.73%)
Jun 24, 2008	18.51	19.17	18.15	19.11	53,953,980	+0.37(+1.97%)
Jun 23, 2008	19.38	19.50	18.73	18.74	32,597,276	-0.58(-3.00%)
Jun 20, 2008	19.18	19.53	19.13	19.32	46,012,668	-0.16(-0.83%)
Jun 19, 2008	19.30	19.51	18.87	19.48	39,934,824	+0.09(+0.49%)
Jun 18, 2008	19.35	19.58	19.29	19.39	36,488,688	-0.19(-0.96%)
Jun 17, 2008	19.44	19.65	19.34	19.57	35,988,020	+0.32(+1.68%)
Jun 16, 2008	18.84	19.30	18.75	19.25	37,186,072	+0.40(+2.13%)
Jun 13, 2008	18.55	18.91	18.53	18.85	33,189,284	+0.46(+2.48%)
Jun 12, 2008	18.25	18.67	18.16	18.39	48,149,732	+0.42(+2.34%)
Jun 11, 2008	18.73	18.73	17.94	17.97	61,646,304	-0.59(-3.20%)
Jun 10, 2008	19.01	19.16	18.40	18.57	38,993,912	-0.42(-2.23%)
Jun 09, 2008	19.42	19.64	18.62	18.99	48,805,996	-0.35(-1.80%)
Jun 06, 2008	19.86	19.88	19.31	19.34	45,157,248	-0.83(-4.12%)
Jun 05, 2008	19.99	20.17	19.79	20.17	29,184,142	+0.41(+2.06%)
Jun 04, 2008	20.13	20.37	19.71	19.76	43,998,344	-0.48(-2.38%)
Jun 03, 2008	20.11	20.33	19.89	20.24	52,360,920	+0.34(+1.73%)
Jun 02, 2008	19.93	20.10	19.56	19.90	39,801,872	-0.07(-0.34%)
May 30, 2008	19.89	20.24	19.84	19.96	77,884,616	+0.26(+1.30%)
May 29, 2008	19.29	20.10	19.19	19.71	108,757,680	+0.77(+4.06%)
May 28, 2008	18.56	18.94	18.39	18.94	57,320,028	+0.74(+4.04%)
May 27, 2008	17.78	18.23	17.19	18.20	67,893,304	+0.55(+3.13%)
May 26, 2008	17.53	17.87	17.37	17.65	0	+0.00(+0.00%)
May 23, 2008	17.53	17.87	17.37	17.65	45,637,792	-0.22(-1.24%)
May 22, 2008	18.63	18.63	17.61	17.87	92,235,528	-0.82(-4.38%)
May 21, 2008	19.11	19.29	18.61	18.69	45,196,372	-0.44(-2.28%)
May 20, 2008	19.16	19.38	18.94	19.13	44,016,380	-0.13(-0.70%)
May 19, 2008	19.02	19.59	18.99	19.26	49,339,708	+0.22(+1.15%)
May 16, 2008	19.12	19.15	18.79	19.04	36,774,084	+0.03(+0.15%)
May 15, 2008	19.08	19.17	18.75	19.01	39,678,088	+0.00(+0.02%)
May 14, 2008	19.26	19.50	18.83	19.01	55,538,784	-0.03(-0.18%)
May 13, 2008	18.92	19.30	18.68	19.04	57,587,692	+0.11(+0.59%)
May 12, 2008	19.34	19.53	18.05	18.93	159,517,136	-0.22(-1.16%)
May 09, 2008	19.84	20.04	19.08	19.16	101,796,160	-1.03(-5.09%)
May 08, 2008	20.69	20.75	19.87	20.18	100,404,088	-0.28(-1.36%)
May 07, 2008	20.54	20.77	20.26	20.46	108,585,480	+0.22(+1.11%)
May 06, 2008	19.76	20.38	19.59	20.23	82,046,608	+0.57(+2.90%)
May 05, 2008	19.15	19.77	18.68	19.66	75,970,376	+0.53(+2.79%)
May 02, 2008	20.18	20.23	18.73	19.13	147,689,264	-0.61(-3.10%)

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.