Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.19	19.70	18.99	19.41	9,285,917	+0.22(+1.15%)
Jul 30, 2008	19.36	19.74	19.08	19.19	10,160,769	-0.23(-1.17%)
Jul 29, 2008	19.42	19.55	18.67	19.42	12,730,107	+0.75(+4.03%)
Jul 28, 2008	19.04	19.18	18.61	18.67	7,841,257	-0.02(-0.12%)
Jul 25, 2008	18.17	18.79	17.95	18.69	7,612,957	+0.69(+3.84%)
Jul 24, 2008	18.38	18.50	18.00	18.00	7,150,411	-0.58(-3.11%)
Jul 23, 2008	17.91	18.74	17.85	18.57	9,974,969	+0.68(+3.82%)
Jul 22, 2008	17.59	17.90	17.23	17.89	6,180,436	+0.43(+2.44%)
Jul 21, 2008	17.66	17.92	17.37	17.47	6,461,944	-0.15(-0.86%)
Jul 18, 2008	17.50	18.02	17.39	17.62	10,173,091	-0.04(-0.21%)
Jul 17, 2008	17.22	17.86	17.13	17.66	12,195,267	+0.46(+2.65%)
Jul 16, 2008	16.92	17.25	16.58	17.20	8,374,317	+0.43(+2.58%)
Jul 15, 2008	16.52	17.11	16.36	16.77	12,062,915	+0.14(+0.87%)
Jul 14, 2008	17.09	17.09	16.44	16.62	8,597,734	-0.05(-0.27%)
Jul 11, 2008	16.74	16.99	16.36	16.67	8,101,117	-0.09(-0.54%)
Jul 10, 2008	17.11	17.31	16.44	16.76	16,666,466	-0.35(-2.04%)
Jul 09, 2008	17.89	18.10	17.09	17.11	17,817,044	-0.78(-4.37%)
Jul 08, 2008	17.47	17.89	17.18	17.89	14,415,451	+0.30(+1.73%)
Jul 07, 2008	17.40	17.81	17.12	17.59	20,233,430	+0.92(+5.52%)
Jul 04, 2008	16.61	16.93	16.49	16.67	6,087,417	+0.00(+0.00%)
Jul 03, 2008	16.61	16.93	16.49	16.67	6,087,417	-0.04(-0.23%)
Jul 02, 2008	16.77	16.96	16.53	16.71	9,431,355	-0.07(-0.41%)
Jul 01, 2008	16.35	16.77	16.20	16.77	10,238,799	+0.32(+1.94%)
Jun 30, 2008	16.70	16.88	16.38	16.46	10,379,532	-0.34(-2.04%)
Jun 27, 2008	16.78	16.96	16.53	16.80	12,738,317	+0.00(+0.00%)
Jun 26, 2008	17.25	17.37	16.70	16.80	9,156,994	-0.61(-3.49%)
Jun 25, 2008	17.52	17.68	17.27	17.40	10,409,312	-0.06(-0.35%)
Jun 24, 2008	17.37	17.68	17.12	17.47	7,991,591	+0.08(+0.48%)
Jun 23, 2008	17.71	17.90	17.28	17.38	9,217,132	-0.32(-1.80%)
Jun 20, 2008	18.01	18.13	17.63	17.70	7,907,055	-0.49(-2.71%)
Jun 19, 2008	18.07	18.23	17.67	18.20	9,396,257	+0.22(+1.23%)
Jun 18, 2008	18.04	18.16	17.78	17.97	8,770,910	-0.25(-1.38%)
Jun 17, 2008	18.27	18.35	18.08	18.23	8,240,546	+0.14(+0.76%)
Jun 16, 2008	18.07	18.38	18.03	18.09	13,398,395	-0.24(-1.29%)
Jun 13, 2008	17.99	18.32	17.82	18.32	10,339,214	+0.50(+2.81%)
Jun 12, 2008	17.56	17.88	17.48	17.82	12,445,280	+0.34(+1.96%)
Jun 11, 2008	17.93	17.97	17.47	17.48	8,734,573	-0.40(-2.21%)
Jun 10, 2008	17.95	18.22	17.83	17.88	9,983,746	-0.35(-1.92%)
Jun 09, 2008	18.07	18.29	17.77	18.23	9,309,122	+0.19(+1.05%)
Jun 06, 2008	18.21	18.50	17.95	18.04	10,594,955	-0.29(-1.58%)
Jun 05, 2008	17.96	18.54	17.92	18.32	54,329,648	+0.40(+2.25%)
Jun 04, 2008	17.84	18.26	17.40	17.92	18,428,430	-0.28(-1.54%)
Jun 03, 2008	18.11	18.70	18.04	18.20	12,318,218	+0.13(+0.71%)
Jun 02, 2008	18.41	18.51	17.84	18.07	11,627,331	-0.45(-2.42%)
May 30, 2008	18.61	18.66	18.32	18.52	6,926,060	+0.03(+0.16%)
May 29, 2008	18.16	18.71	18.12	18.49	9,335,471	+0.27(+1.46%)
May 28, 2008	18.20	18.32	18.10	18.23	9,549,194	+0.05(+0.29%)
May 27, 2008	18.08	18.23	17.91	18.17	10,308,643	+0.11(+0.63%)
May 26, 2008	18.47	18.47	17.98	18.06	15,397,430	+0.00(+0.00%)
May 23, 2008	18.47	18.47	17.98	18.06	15,397,430	-0.63(-3.37%)
May 22, 2008	17.74	18.89	17.71	18.69	29,492,230	-0.90(-4.61%)
May 21, 2008	20.06	20.34	19.40	19.59	15,449,541	-0.41(-2.05%)
May 20, 2008	19.90	20.09	19.59	20.00	8,202,806	-0.04(-0.19%)
May 19, 2008	20.78	20.88	19.84	20.04	9,288,516	-0.71(-3.41%)
May 16, 2008	20.69	20.84	20.36	20.75	6,878,741	+0.14(+0.66%)
May 15, 2008	20.25	20.63	20.03	20.61	8,049,340	+0.42(+2.07%)
May 14, 2008	19.68	20.45	19.62	20.19	13,062,126	+0.58(+2.94%)
May 13, 2008	19.52	19.65	18.98	19.62	11,559,055	+0.13(+0.66%)
May 12, 2008	19.97	20.08	19.21	19.49	11,056,674	-0.49(-2.47%)
May 09, 2008	19.70	20.17	19.60	19.98	8,389,377	+0.21(+1.04%)
May 08, 2008	19.49	20.11	19.40	19.78	11,908,543	+0.52(+2.72%)
May 07, 2008	19.42	19.74	19.15	19.25	8,389,000	-0.29(-1.48%)
May 06, 2008	19.05	19.73	19.01	19.54	9,909,176	+0.34(+1.78%)
May 05, 2008	18.95	19.27	18.80	19.20	8,960,341	+0.30(+1.61%)
May 02, 2008	19.18	19.25	18.61	18.89	8,595,400	-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.