Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.61	14.99	14.32	14.51	13,327,927	-0.46(-3.08%)
Jul 30, 2008	15.17	15.40	14.51	14.97	9,109,506	-0.24(-1.57%)
Jul 29, 2008	15.21	15.43	14.72	15.21	7,193,984	+0.51(+3.50%)
Jul 28, 2008	15.04	15.09	14.64	14.70	6,972,562	-0.41(-2.70%)
Jul 25, 2008	15.55	15.76	14.96	15.11	7,432,187	-0.30(-1.96%)
Jul 24, 2008	16.06	16.16	15.40	15.41	10,175,787	-0.61(-3.82%)
Jul 23, 2008	15.46	16.09	15.22	16.02	8,853,697	+0.67(+4.39%)
Jul 22, 2008	14.74	15.38	14.65	15.35	8,601,837	+0.47(+3.16%)
Jul 21, 2008	15.17	15.19	14.82	14.88	4,204,097	-0.17(-1.12%)
Jul 18, 2008	15.21	15.34	14.90	15.04	8,622,307	-0.31(-2.02%)
Jul 17, 2008	15.11	15.39	14.88	15.35	13,889,992	+0.35(+2.37%)
Jul 16, 2008	15.01	15.20	14.56	15.00	16,260,930	-0.16(-1.05%)
Jul 15, 2008	14.82	15.38	14.49	15.16	10,930,091	+0.20(+1.36%)
Jul 14, 2008	15.43	15.49	14.96	14.96	7,211,520	-0.31(-2.03%)
Jul 11, 2008	15.30	15.40	14.72	15.27	10,662,810	-0.23(-1.49%)
Jul 10, 2008	15.67	15.75	15.35	15.50	8,324,723	-0.14(-0.91%)
Jul 09, 2008	15.82	16.03	15.55	15.64	9,799,894	-0.16(-1.01%)
Jul 08, 2008	15.60	15.84	15.42	15.80	8,692,970	+0.07(+0.45%)
Jul 07, 2008	15.84	16.19	15.52	15.73	10,464,266	-0.77(-4.68%)
Jul 04, 2008	16.78	16.79	16.43	16.50	5,541,542	+0.00(+0.00%)
Jul 03, 2008	16.78	16.79	16.43	16.50	5,541,542	-0.12(-0.69%)
Jul 02, 2008	17.10	17.18	16.61	16.61	6,921,354	-0.39(-2.30%)
Jul 01, 2008	17.02	17.21	16.68	17.00	7,811,221	-0.28(-1.64%)
Jun 30, 2008	17.53	17.55	17.20	17.29	6,916,345	-0.24(-1.37%)
Jun 27, 2008	17.72	17.91	17.19	17.53	12,221,572	-0.21(-1.20%)
Jun 26, 2008	17.74	17.79	16.94	17.74	15,261,915	-0.17(-0.94%)
Jun 25, 2008	17.51	18.22	17.51	17.91	7,341,645	+0.49(+2.80%)
Jun 24, 2008	17.52	17.65	17.12	17.42	5,485,992	-0.16(-0.91%)
Jun 23, 2008	17.79	17.87	17.54	17.58	4,955,404	-0.16(-0.90%)
Jun 20, 2008	18.01	18.10	17.62	17.74	7,518,380	-0.38(-2.10%)
Jun 19, 2008	18.02	18.25	17.79	18.12	7,537,577	+0.23(+1.29%)
Jun 18, 2008	18.18	18.18	17.79	17.89	5,834,709	-0.43(-2.32%)
Jun 17, 2008	18.68	18.90	18.27	18.32	5,113,933	-0.19(-1.01%)
Jun 16, 2008	18.24	18.60	18.17	18.50	6,525,312	+0.16(+0.87%)
Jun 13, 2008	18.31	18.40	18.10	18.34	5,380,393	+0.08(+0.44%)
Jun 12, 2008	18.37	18.50	18.14	18.26	7,093,452	-0.04(-0.24%)
Jun 11, 2008	18.57	18.77	18.29	18.31	5,778,142	-0.39(-2.09%)
Jun 10, 2008	18.67	18.87	18.42	18.70	5,347,428	+0.06(+0.33%)
Jun 09, 2008	18.94	18.95	18.54	18.64	4,608,722	-0.31(-1.64%)
Jun 06, 2008	19.65	19.65	18.93	18.95	6,219,823	-0.83(-4.17%)
Jun 05, 2008	19.44	19.83	19.34	19.77	8,877,854	+0.37(+1.92%)
Jun 04, 2008	19.16	19.63	19.09	19.40	7,057,781	+0.28(+1.48%)
Jun 03, 2008	19.20	19.44	19.02	19.12	10,107,280	-0.17(-0.87%)
Jun 02, 2008	19.10	19.31	19.08	19.28	6,082,363	+0.14(+0.74%)
May 30, 2008	19.12	19.36	19.09	19.14	8,412,737	-0.31(-1.60%)
May 29, 2008	19.67	19.75	19.29	19.45	11,171,193	-0.22(-1.13%)
May 28, 2008	20.09	20.15	19.59	19.67	8,467,468	-0.40(-1.99%)
May 27, 2008	20.18	20.32	19.92	20.07	7,811,729	-0.06(-0.31%)
May 26, 2008	20.30	20.44	20.11	20.14	0	+0.00(+0.00%)
May 23, 2008	20.30	20.44	20.11	20.14	4,002,730	-0.27(-1.30%)
May 22, 2008	20.29	20.62	20.19	20.40	4,779,345	+0.09(+0.44%)
May 21, 2008	20.79	20.79	20.18	20.31	6,067,420	-0.20(-0.95%)
May 20, 2008	20.55	20.71	20.40	20.51	9,478,778	-0.12(-0.56%)
May 19, 2008	20.74	20.93	20.52	20.62	8,973,260	-0.15(-0.73%)
May 16, 2008	21.44	21.44	20.66	20.77	9,954,231	-0.72(-3.34%)
May 15, 2008	21.48	21.69	20.92	21.49	12,874,003	-0.52(-2.38%)
May 14, 2008	21.95	22.18	21.87	22.02	4,473,167	+0.12(+0.57%)
May 13, 2008	22.15	22.15	21.76	21.89	4,037,642	-0.08(-0.36%)
May 12, 2008	21.79	21.97	21.52	21.97	3,825,388	+0.33(+1.52%)
May 09, 2008	20.89	21.82	20.89	21.64	3,467,793	-0.13(-0.61%)
May 08, 2008	21.74	22.02	21.71	21.78	7,604,116	+0.00(+0.00%)
May 07, 2008	21.85	22.08	21.71	21.78	6,515,148	-0.11(-0.49%)
May 06, 2008	21.09	22.11	20.96	21.88	9,828,417	+0.58(+2.71%)
May 05, 2008	21.56	21.56	21.17	21.31	5,403,275	-0.28(-1.27%)
May 02, 2008	21.49	21.61	21.25	21.58	7,158,736	+0.25(+1.16%)

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.