Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	21.41	22.84	21.32	22.28	4,642,266	+0.13(+0.58%)
Jul 30, 2008	22.00	23.33	21.52	22.15	6,070,618	+0.91(+4.30%)
Jul 29, 2008	21.24	21.24	19.07	21.24	5,443,368	+1.58(+8.06%)
Jul 28, 2008	22.28	22.29	19.47	19.66	6,512,218	-0.94(-4.58%)
Jul 25, 2008	20.93	21.42	19.34	20.60	9,132,081	-0.11(-0.51%)
Jul 24, 2008	23.43	23.52	20.35	20.71	7,773,424	-1.94(-8.57%)
Jul 23, 2008	21.68	24.48	21.55	22.65	12,654,176	+1.11(+5.16%)
Jul 22, 2008	19.58	21.61	17.95	21.54	10,634,867	+1.63(+8.18%)
Jul 21, 2008	19.82	20.40	19.64	19.91	10,630,044	+0.63(+3.28%)
Jul 18, 2008	21.13	21.13	18.18	19.28	12,292,390	-1.67(-7.96%)
Jul 17, 2008	18.76	22.06	18.76	20.94	17,725,896	+3.02(+16.87%)
Jul 16, 2008	15.33	18.02	15.11	17.92	13,855,005	+3.25(+22.16%)
Jul 15, 2008	14.82	15.63	13.35	14.67	16,654,867	-0.35(-2.33%)
Jul 14, 2008	18.47	19.37	14.97	15.02	17,075,600	-4.54(-23.20%)
Jul 11, 2008	18.79	19.83	18.13	19.56	8,694,079	-0.28(-1.42%)
Jul 10, 2008	20.02	20.47	18.93	19.84	6,781,513	-0.21(-1.06%)
Jul 09, 2008	21.77	22.25	20.02	20.05	5,763,905	-1.67(-7.68%)
Jul 08, 2008	20.10	21.73	19.77	21.72	6,086,365	+1.34(+6.57%)
Jul 07, 2008	20.95	21.88	19.88	20.38	11,064,402	-0.21(-1.04%)
Jul 04, 2008	24.15	24.15	19.04	20.59	16,268,595	+0.00(+0.00%)
Jul 03, 2008	24.15	24.15	19.04	20.59	16,268,595	-3.48(-14.45%)
Jul 02, 2008	25.06	25.75	23.97	24.07	5,744,838	-0.63(-2.56%)
Jul 01, 2008	23.64	24.76	23.24	24.70	6,535,303	+0.73(+3.05%)
Jun 30, 2008	24.97	25.28	23.96	23.97	4,862,567	-0.81(-3.26%)
Jun 27, 2008	24.51	25.22	24.08	24.78	6,401,850	+0.41(+1.69%)
Jun 26, 2008	23.62	24.70	23.23	24.37	7,926,382	-0.48(-1.93%)
Jun 25, 2008	24.58	26.86	24.36	24.85	11,306,361	+1.26(+5.32%)
Jun 24, 2008	23.60	23.97	22.43	23.59	7,807,117	-0.08(-0.32%)
Jun 23, 2008	25.04	25.07	23.61	23.67	3,474,598	-0.76(-3.12%)
Jun 20, 2008	23.71	25.66	23.08	24.43	8,146,733	-0.07(-0.28%)
Jun 19, 2008	24.17	24.64	23.30	24.50	9,410,860	+0.12(+0.50%)
Jun 18, 2008	24.53	24.95	23.59	24.38	9,384,564	-1.03(-4.05%)
Jun 17, 2008	28.06	28.15	24.68	25.41	11,175,240	-2.89(-10.20%)
Jun 16, 2008	26.42	28.53	26.13	28.29	6,342,419	+1.69(+6.35%)
Jun 13, 2008	27.49	27.70	25.50	26.60	5,446,426	-0.67(-2.46%)
Jun 12, 2008	27.44	28.55	27.00	27.27	5,334,473	-0.11(-0.39%)
Jun 11, 2008	28.56	28.82	26.92	27.38	5,777,786	-1.32(-4.62%)
Jun 10, 2008	28.42	29.17	28.15	28.70	5,483,063	+0.05(+0.19%)
Jun 09, 2008	30.34	30.42	28.43	28.65	6,822,547	-1.63(-5.38%)
Jun 06, 2008	31.49	31.98	30.26	30.28	5,242,324	-1.72(-5.38%)
Jun 05, 2008	31.69	32.37	31.37	32.00	3,215,715	+0.54(+1.72%)
Jun 04, 2008	31.46	32.33	31.41	31.46	3,516,902	-0.30(-0.96%)
Jun 03, 2008	32.32	32.55	31.08	31.76	5,839,677	-0.40(-1.25%)
Jun 02, 2008	32.82	33.06	31.83	32.17	2,165,749	-0.64(-1.95%)
May 30, 2008	33.21	33.26	32.56	32.81	3,058,528	-0.51(-1.53%)
May 29, 2008	32.46	33.68	32.37	33.32	2,622,061	+0.80(+2.46%)
May 28, 2008	33.24	33.24	31.75	32.52	4,011,172	-0.60(-1.82%)
May 27, 2008	32.85	33.45	32.55	33.12	2,072,461	+0.53(+1.61%)
May 26, 2008	32.81	33.13	32.42	32.59	1,899,819	+0.00(+0.00%)
May 23, 2008	32.81	33.13	32.42	32.59	1,899,819	-0.50(-1.52%)
May 22, 2008	32.46	33.56	32.36	33.09	2,701,805	+0.38(+1.16%)
May 21, 2008	33.12	33.86	32.45	32.71	3,792,574	-0.37(-1.10%)
May 20, 2008	33.54	33.60	32.93	33.08	3,014,323	-0.53(-1.56%)
May 19, 2008	33.41	34.19	33.41	33.60	2,175,371	+0.07(+0.20%)
May 16, 2008	34.73	34.73	32.97	33.54	3,255,518	-1.15(-3.31%)
May 15, 2008	34.24	34.73	33.81	34.69	2,105,268	+0.37(+1.09%)
May 14, 2008	34.16	34.45	33.73	34.31	2,535,606	+0.42(+1.24%)
May 13, 2008	34.68	34.87	33.86	33.89	2,147,465	-0.94(-2.69%)
May 12, 2008	34.47	35.02	33.98	34.83	2,536,806	+0.67(+1.96%)
May 09, 2008	34.30	35.10	34.01	34.16	4,335,394	-0.52(-1.49%)
May 08, 2008	36.35	36.44	34.56	34.68	4,690,792	-1.48(-4.11%)
May 07, 2008	37.22	37.61	36.09	36.16	2,354,717	-1.06(-2.84%)
May 06, 2008	36.32	37.30	35.51	37.22	2,223,815	+0.44(+1.20%)
May 05, 2008	37.34	37.52	36.68	36.78	3,227,530	-0.63(-1.69%)
May 02, 2008	37.80	38.94	37.17	37.41	3,680,478	-0.15(-0.41%)

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.