Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.81	21.00	20.52	20.52	75,572,184	-0.49(-2.35%)
Jul 30, 2008	20.84	21.29	20.71	21.01	76,405,776	+0.41(+2.01%)
Jul 29, 2008	20.60	20.60	20.12	20.60	63,067,544	+0.51(+2.56%)
Jul 28, 2008	20.81	21.00	20.05	20.08	67,938,536	-0.74(-3.55%)
Jul 25, 2008	21.00	21.20	20.56	20.82	66,165,772	+0.00(+0.00%)
Jul 24, 2008	21.57	21.68	20.80	20.82	84,305,168	-0.45(-2.11%)
Jul 23, 2008	20.87	21.31	20.70	21.27	107,956,120	+0.60(+2.91%)
Jul 22, 2008	20.18	20.69	20.02	20.67	98,887,712	+0.59(+2.93%)
Jul 21, 2008	20.39	20.44	20.02	20.08	58,015,448	-0.22(-1.11%)
Jul 18, 2008	20.39	20.44	20.00	20.31	76,315,576	+0.00(+0.00%)
Jul 17, 2008	20.38	20.61	20.08	20.31	101,353,136	+0.23(+1.16%)
Jul 16, 2008	19.44	20.18	19.16	20.07	114,326,928	+0.75(+3.86%)
Jul 15, 2008	19.62	19.73	18.57	19.33	129,858,656	-0.38(-1.95%)
Jul 14, 2008	20.40	20.40	19.60	19.71	81,936,632	-0.35(-1.74%)
Jul 11, 2008	20.02	20.49	19.80	20.06	135,025,712	+0.01(+0.07%)
Jul 10, 2008	19.98	20.11	19.63	20.04	127,651,384	+0.33(+1.65%)
Jul 09, 2008	20.41	20.55	19.68	19.72	90,495,984	-0.63(-3.10%)
Jul 08, 2008	19.71	20.47	19.66	20.35	122,834,880	+0.70(+3.54%)
Jul 07, 2008	19.65	19.92	19.46	19.65	106,864,008	+0.14(+0.71%)
Jul 04, 2008	19.40	19.65	19.22	19.52	53,327,088	+0.00(+0.00%)
Jul 03, 2008	19.40	19.65	19.22	19.52	53,327,088	+0.29(+1.51%)
Jul 02, 2008	19.73	19.77	19.19	19.23	84,485,016	-0.44(-2.25%)
Jul 01, 2008	19.16	19.73	19.07	19.67	123,042,128	+0.31(+1.61%)
Jun 30, 2008	19.11	19.41	19.08	19.36	107,627,240	+0.31(+1.64%)
Jun 27, 2008	19.44	19.46	18.96	19.04	125,873,632	-0.20(-1.02%)
Jun 26, 2008	20.01	20.06	19.23	19.24	120,549,720	-1.06(-5.22%)
Jun 25, 2008	20.12	20.77	20.05	20.30	113,078,008	+0.29(+1.45%)
Jun 24, 2008	19.85	20.20	19.73	20.01	78,863,768	+0.14(+0.69%)
Jun 23, 2008	20.01	20.16	19.78	19.87	84,296,128	+0.01(+0.07%)
Jun 20, 2008	20.20	20.32	19.78	19.86	123,676,000	-0.38(-1.90%)
Jun 19, 2008	20.43	20.47	20.16	20.24	78,249,360	-0.22(-1.06%)
Jun 18, 2008	20.81	20.86	20.42	20.46	121,388,528	-0.47(-2.25%)
Jun 17, 2008	21.16	21.21	20.86	20.93	87,467,296	-0.08(-0.38%)
Jun 16, 2008	20.81	21.21	20.58	21.01	119,467,416	-0.13(-0.62%)
Jun 13, 2008	21.29	21.32	20.66	21.14	159,647,568	+0.07(+0.34%)
Jun 12, 2008	21.73	21.98	20.95	21.07	131,819,056	-0.57(-2.61%)
Jun 11, 2008	22.03	22.08	21.61	21.63	92,567,560	-0.36(-1.65%)
Jun 10, 2008	22.03	22.29	21.60	22.00	68,022,520	+0.20(+0.90%)
Jun 09, 2008	21.92	22.01	21.67	21.80	81,122,560	+0.03(+0.13%)
Jun 06, 2008	22.38	22.38	21.76	21.77	95,866,680	-0.75(-3.35%)
Jun 05, 2008	22.16	22.58	22.09	22.53	76,388,600	+0.44(+2.00%)
Jun 04, 2008	22.09	22.29	21.97	22.08	61,938,552	-0.01(-0.03%)
Jun 03, 2008	22.16	22.34	21.94	22.09	72,303,080	+0.04(+0.16%)
Jun 02, 2008	22.30	22.40	21.89	22.05	70,145,592	-0.22(-1.01%)
May 30, 2008	22.33	22.43	22.17	22.28	68,995,784	+0.06(+0.26%)
May 29, 2008	22.08	22.47	21.95	22.22	87,622,928	+0.07(+0.29%)
May 28, 2008	22.17	22.25	21.91	22.16	87,427,472	+0.11(+0.49%)
May 27, 2008	22.06	22.33	21.91	22.05	90,647,112	-0.02(-0.10%)
May 26, 2008	22.45	22.46	22.01	22.07	0	+0.00(+0.00%)
May 23, 2008	22.45	22.46	22.01	22.07	86,140,576	-0.42(-1.87%)
May 22, 2008	22.49	22.66	22.34	22.49	74,787,512	+0.01(+0.06%)
May 21, 2008	23.04	23.05	22.42	22.47	131,427,728	-0.53(-2.30%)
May 20, 2008	23.39	23.40	22.88	23.00	94,537,536	-0.49(-2.10%)
May 19, 2008	23.30	23.71	23.21	23.50	80,146,664	+0.20(+0.84%)
May 16, 2008	23.53	23.54	23.19	23.30	78,337,056	-0.17(-0.74%)
May 15, 2008	23.69	23.72	23.33	23.48	74,993,280	-0.10(-0.43%)
May 14, 2008	23.51	23.73	23.45	23.58	48,910,444	+0.13(+0.56%)
May 13, 2008	23.59	23.71	23.40	23.45	50,966,996	-0.05(-0.22%)
May 12, 2008	23.45	23.59	23.35	23.50	42,307,544	+0.09(+0.40%)
May 09, 2008	23.54	23.54	23.31	23.40	53,532,208	-0.23(-0.98%)
May 08, 2008	23.73	23.79	23.53	23.63	47,478,276	+0.01(+0.06%)
May 07, 2008	23.94	24.00	23.57	23.62	52,490,800	-0.31(-1.30%)
May 06, 2008	23.98	24.06	23.66	23.93	58,698,540	-0.13(-0.54%)
May 05, 2008	24.19	24.19	23.90	24.06	37,895,656	-0.12(-0.48%)
May 02, 2008	24.23	24.38	24.06	24.18	56,077,864	+0.16(+0.66%)

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.