Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.27	19.77	19.07	19.49	9,248,848	+0.22(+1.15%)
Jul 30, 2008	19.43	19.82	19.16	19.27	10,120,208	-0.23(-1.17%)
Jul 29, 2008	19.50	19.63	18.75	19.50	12,679,289	+0.76(+4.03%)
Jul 28, 2008	19.11	19.26	18.69	18.74	7,809,955	-0.02(-0.12%)
Jul 25, 2008	18.25	18.86	18.02	18.76	7,582,566	+0.69(+3.84%)
Jul 24, 2008	18.45	18.57	18.07	18.07	7,121,867	-0.58(-3.11%)
Jul 23, 2008	17.99	18.82	17.92	18.65	9,935,149	+0.69(+3.82%)
Jul 22, 2008	17.67	17.97	17.30	17.96	6,155,764	+0.43(+2.44%)
Jul 21, 2008	17.73	17.99	17.44	17.54	6,436,148	-0.15(-0.86%)
Jul 18, 2008	17.57	18.09	17.46	17.69	10,132,480	-0.04(-0.21%)
Jul 17, 2008	17.29	17.93	17.20	17.73	12,146,584	+0.46(+2.65%)
Jul 16, 2008	16.99	17.32	16.64	17.27	8,340,887	+0.43(+2.58%)
Jul 15, 2008	16.58	17.18	16.43	16.83	12,014,760	+0.14(+0.87%)
Jul 14, 2008	17.16	17.16	16.51	16.69	8,563,412	-0.05(-0.27%)
Jul 11, 2008	16.80	17.06	16.42	16.73	8,068,778	-0.09(-0.54%)
Jul 10, 2008	17.18	17.38	16.51	16.83	16,599,933	-0.35(-2.04%)
Jul 09, 2008	17.96	18.17	17.15	17.18	17,745,920	-0.79(-4.37%)
Jul 08, 2008	17.54	17.96	17.25	17.96	14,357,905	+0.31(+1.73%)
Jul 07, 2008	17.47	17.88	17.19	17.66	20,152,658	+0.92(+5.52%)
Jul 04, 2008	16.68	16.99	16.55	16.73	6,063,117	+0.00(+0.00%)
Jul 03, 2008	16.68	16.99	16.55	16.73	6,063,117	-0.04(-0.23%)
Jul 02, 2008	16.83	17.02	16.60	16.77	9,393,705	-0.07(-0.41%)
Jul 01, 2008	16.41	16.84	16.26	16.84	10,197,926	+0.32(+1.94%)
Jun 30, 2008	16.77	16.95	16.45	16.52	10,338,097	-0.34(-2.04%)
Jun 27, 2008	16.85	17.03	16.60	16.86	12,687,466	+0.00(+0.00%)
Jun 26, 2008	17.31	17.44	16.77	16.86	9,120,440	-0.61(-3.49%)
Jun 25, 2008	17.59	17.75	17.34	17.47	10,367,758	-0.06(-0.35%)
Jun 24, 2008	17.44	17.75	17.18	17.54	7,959,689	+0.08(+0.48%)
Jun 23, 2008	17.78	17.97	17.35	17.45	9,180,337	-0.32(-1.80%)
Jun 20, 2008	18.08	18.20	17.70	17.77	7,875,490	-0.50(-2.71%)
Jun 19, 2008	18.14	18.30	17.74	18.27	9,358,747	+0.22(+1.23%)
Jun 18, 2008	18.11	18.24	17.86	18.05	8,735,896	-0.25(-1.38%)
Jun 17, 2008	18.34	18.42	18.15	18.30	8,207,650	+0.14(+0.76%)
Jun 16, 2008	18.15	18.45	18.10	18.16	13,344,908	-0.24(-1.28%)
Jun 13, 2008	18.06	18.40	17.89	18.40	10,297,940	+0.50(+2.81%)
Jun 12, 2008	17.63	17.95	17.55	17.89	12,395,598	+0.34(+1.96%)
Jun 11, 2008	18.00	18.04	17.54	17.55	8,699,705	-0.40(-2.21%)
Jun 10, 2008	18.02	18.29	17.90	17.95	9,943,891	-0.35(-1.92%)
Jun 09, 2008	18.14	18.36	17.84	18.30	9,271,960	+0.19(+1.05%)
Jun 06, 2008	18.28	18.57	18.02	18.11	10,552,661	-0.29(-1.58%)
Jun 05, 2008	18.03	18.61	17.99	18.40	54,112,768	+0.40(+2.25%)
Jun 04, 2008	17.91	18.33	17.47	17.99	18,354,864	-0.28(-1.54%)
Jun 03, 2008	18.18	18.77	18.11	18.28	12,269,044	+0.13(+0.71%)
Jun 02, 2008	18.48	18.58	17.91	18.15	11,580,915	-0.45(-2.42%)
May 30, 2008	18.69	18.73	18.39	18.60	6,898,411	+0.03(+0.16%)
May 29, 2008	18.24	18.79	18.19	18.57	9,298,203	+0.27(+1.46%)
May 28, 2008	18.28	18.40	18.18	18.30	9,511,074	+0.05(+0.29%)
May 27, 2008	18.15	18.31	17.99	18.25	10,267,491	+0.11(+0.63%)
May 26, 2008	18.54	18.54	18.05	18.13	15,335,963	+0.00(+0.00%)
May 23, 2008	18.54	18.54	18.05	18.13	15,335,963	-0.63(-3.37%)
May 22, 2008	17.81	18.96	17.78	18.76	29,374,496	-0.91(-4.61%)
May 21, 2008	20.14	20.42	19.48	19.67	15,387,866	-0.41(-2.05%)
May 20, 2008	19.98	20.17	19.67	20.08	8,170,061	-0.04(-0.19%)
May 19, 2008	20.86	20.97	19.92	20.12	9,251,436	-0.71(-3.41%)
May 16, 2008	20.78	20.92	20.44	20.83	6,851,282	+0.14(+0.66%)
May 15, 2008	20.34	20.72	20.11	20.69	8,017,207	+0.42(+2.07%)
May 14, 2008	19.76	20.53	19.69	20.27	13,009,983	+0.58(+2.94%)
May 13, 2008	19.60	19.73	19.05	19.69	11,512,911	+0.13(+0.66%)
May 12, 2008	20.05	20.16	19.29	19.56	11,012,536	-0.50(-2.47%)
May 09, 2008	19.78	20.25	19.68	20.06	8,355,886	+0.21(+1.04%)
May 08, 2008	19.56	20.19	19.48	19.85	11,861,004	+0.53(+2.72%)
May 07, 2008	19.50	19.82	19.23	19.33	8,355,511	-0.29(-1.48%)
May 06, 2008	19.13	19.81	19.08	19.62	9,869,618	+0.34(+1.78%)
May 05, 2008	19.03	19.34	18.88	19.27	8,924,572	+0.31(+1.61%)
May 02, 2008	19.25	19.33	18.69	18.97	8,561,088	-0.08(-0.40%)

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.