Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.50	29.62	27.59	29.37	654,221	+1.74(+6.30%)
Jul 30, 2008	24.94	28.19	24.52	27.63	403,414	+2.17(+8.52%)
Jul 29, 2008	25.46	25.92	24.42	25.46	354,924	+0.90(+3.66%)
Jul 28, 2008	24.78	25.24	24.19	24.56	218,449	-0.42(-1.68%)
Jul 25, 2008	24.54	25.32	24.00	24.98	210,890	+0.52(+2.13%)
Jul 24, 2008	24.80	26.22	24.00	24.46	415,877	-0.21(-0.85%)
Jul 23, 2008	26.35	26.90	22.38	24.67	1,482,616	-1.71(-6.48%)
Jul 22, 2008	29.30	29.75	25.96	26.38	479,872	-3.25(-10.97%)
Jul 21, 2008	28.84	29.99	28.84	29.63	224,390	+0.80(+2.77%)
Jul 18, 2008	28.97	29.35	28.00	28.83	235,495	+0.01(+0.03%)
Jul 17, 2008	29.82	29.82	28.56	28.82	244,538	-0.76(-2.57%)
Jul 16, 2008	29.06	29.85	28.10	29.58	240,939	+0.62(+2.14%)
Jul 15, 2008	29.94	30.05	28.20	28.96	476,457	-1.20(-3.98%)
Jul 14, 2008	30.71	30.84	29.48	30.16	184,789	-0.57(-1.85%)
Jul 11, 2008	29.25	30.82	28.99	30.73	296,509	+1.24(+4.20%)
Jul 10, 2008	28.41	29.58	28.28	29.49	270,374	+1.00(+3.51%)
Jul 09, 2008	28.62	29.72	28.43	28.49	214,226	-0.07(-0.25%)
Jul 08, 2008	28.87	29.11	27.00	28.56	427,265	-0.76(-2.59%)
Jul 07, 2008	27.64	29.84	27.03	29.32	398,252	+1.41(+5.05%)
Jul 04, 2008	28.15	28.15	26.27	27.91	316,231	+0.00(+0.00%)
Jul 03, 2008	28.15	28.15	26.27	27.91	316,231	-0.36(-1.27%)
Jul 02, 2008	30.60	32.28	28.05	28.27	383,187	-2.44(-7.95%)
Jul 01, 2008	32.05	32.54	29.80	30.71	530,133	-1.24(-3.88%)
Jun 30, 2008	32.86	33.21	31.89	31.95	279,779	-0.89(-2.71%)
Jun 27, 2008	30.86	32.95	30.53	32.84	1,371,237	+1.92(+6.21%)
Jun 26, 2008	31.23	31.99	30.48	30.92	462,064	-0.64(-2.03%)
Jun 25, 2008	31.96	33.90	31.14	31.56	505,982	-0.37(-1.16%)
Jun 24, 2008	32.00	32.44	30.52	31.93	371,729	-0.22(-0.68%)
Jun 23, 2008	32.75	32.77	31.31	32.15	350,236	-0.59(-1.80%)
Jun 20, 2008	31.85	33.97	31.51	32.74	499,218	+0.78(+2.44%)
Jun 19, 2008	34.55	34.68	31.49	31.96	648,744	-2.47(-7.17%)
Jun 18, 2008	35.24	35.48	33.39	34.43	511,932	-0.80(-2.27%)
Jun 17, 2008	35.17	35.68	34.40	35.23	363,189	+0.06(+0.17%)
Jun 16, 2008	33.33	35.69	33.15	35.17	793,272	+2.26(+6.87%)
Jun 13, 2008	31.44	32.97	31.17	32.91	342,007	+1.80(+5.79%)
Jun 12, 2008	30.44	31.72	30.44	31.11	365,175	+0.91(+3.01%)
Jun 11, 2008	30.73	31.28	30.04	30.20	269,669	-0.38(-1.24%)
Jun 10, 2008	29.47	30.78	29.05	30.58	529,213	+0.99(+3.35%)
Jun 09, 2008	29.75	31.95	28.61	29.59	832,465	-0.29(-0.97%)
Jun 06, 2008	29.00	30.71	28.98	29.88	874,422	+0.98(+3.39%)
Jun 05, 2008	28.41	28.94	28.11	28.90	1,974,144	+0.16(+0.56%)
Jun 04, 2008	29.00	29.22	28.60	28.74	826,854	-0.49(-1.68%)
Jun 03, 2008	28.26	29.29	28.13	29.23	291,477	+1.14(+4.06%)
Jun 02, 2008	28.15	28.49	27.49	28.09	252,948	+0.22(+0.79%)
May 30, 2008	26.93	28.11	26.75	27.87	322,949	+0.97(+3.61%)
May 29, 2008	25.92	26.93	25.35	26.90	168,179	+0.45(+1.70%)
May 28, 2008	25.61	26.66	25.00	26.45	155,054	+1.00(+3.93%)
May 27, 2008	25.29	25.98	25.00	25.45	165,497	+0.27(+1.07%)
May 26, 2008	25.58	25.58	24.44	25.18	163,553	+0.00(+0.00%)
May 23, 2008	25.58	25.58	24.44	25.18	163,553	-0.42(-1.64%)
May 22, 2008	25.07	25.76	24.32	25.60	213,550	+0.57(+2.28%)
May 21, 2008	24.96	25.44	24.70	25.03	166,224	+0.38(+1.54%)
May 20, 2008	24.91	25.45	24.46	24.65	148,694	-0.32(-1.28%)
May 19, 2008	25.13	25.89	24.90	24.97	201,282	-0.06(-0.24%)
May 16, 2008	25.00	25.21	24.10	25.03	202,952	+0.28(+1.13%)
May 15, 2008	24.00	25.09	23.50	24.75	173,841	+0.64(+2.65%)
May 14, 2008	24.18	24.53	23.61	24.11	78,984	-0.07(-0.29%)
May 13, 2008	23.25	24.20	23.18	24.18	177,660	+0.99(+4.27%)
May 12, 2008	22.82	23.24	22.43	23.19	138,186	+0.44(+1.93%)
May 09, 2008	23.00	23.14	22.36	22.75	211,464	-0.39(-1.69%)
May 08, 2008	21.74	23.50	21.64	23.14	404,029	+1.50(+6.93%)
May 07, 2008	21.12	22.45	21.10	21.64	707,729	-0.39(-1.77%)
May 06, 2008	20.05	22.63	20.05	22.03	1,192,902	+3.81(+20.91%)
May 05, 2008	18.27	18.27	17.37	18.22	176,864	+0.06(+0.33%)
May 02, 2008	18.52	18.56	18.14	18.16	73,183	-0.25(-1.36%)

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.