Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.00	19.17	18.27	18.36	20,191,994	-0.96(-4.98%)
Jul 30, 2008	18.67	19.39	18.27	19.32	28,334,214	+1.01(+5.49%)
Jul 29, 2008	18.32	18.33	17.20	18.32	31,890,000	+0.84(+4.78%)
Jul 28, 2008	17.84	17.88	17.36	17.48	19,499,900	-0.04(-0.22%)
Jul 25, 2008	17.64	17.86	17.31	17.52	15,675,080	+0.24(+1.40%)
Jul 24, 2008	18.68	18.68	17.16	17.28	25,853,868	-1.18(-6.37%)
Jul 23, 2008	19.59	19.65	18.37	18.46	25,274,880	-0.92(-4.76%)
Jul 22, 2008	19.62	19.88	18.96	19.38	24,605,678	-0.25(-1.29%)
Jul 21, 2008	18.53	19.95	18.39	19.63	26,881,742	+1.43(+7.88%)
Jul 18, 2008	18.27	18.71	17.96	18.20	20,182,352	-0.25(-1.34%)
Jul 17, 2008	18.08	18.58	17.73	18.45	32,228,522	+0.63(+3.52%)
Jul 16, 2008	17.89	18.49	17.35	17.82	33,764,068	+0.11(+0.62%)
Jul 15, 2008	17.31	18.43	16.32	17.71	43,726,624	+0.27(+1.58%)
Jul 14, 2008	18.14	18.14	17.26	17.43	16,741,022	-0.50(-2.79%)
Jul 11, 2008	18.14	18.37	17.19	17.93	28,798,274	-0.64(-3.46%)
Jul 10, 2008	18.85	18.88	18.04	18.58	26,866,750	-0.32(-1.72%)
Jul 09, 2008	20.13	20.31	18.81	18.90	23,607,770	-1.17(-5.83%)
Jul 08, 2008	20.53	20.53	19.26	20.07	25,889,804	-0.15(-0.73%)
Jul 07, 2008	20.89	21.28	19.96	20.22	27,004,310	-0.16(-0.81%)
Jul 04, 2008	20.89	20.99	20.09	20.39	17,279,122	+0.00(+0.00%)
Jul 03, 2008	20.89	20.99	20.09	20.39	17,279,122	-0.46(-2.19%)
Jul 02, 2008	22.16	22.34	20.75	20.84	24,462,946	-1.35(-6.09%)
Jul 01, 2008	22.12	22.39	21.66	22.19	19,623,420	-0.44(-1.94%)
Jun 30, 2008	21.92	22.72	21.83	22.63	22,221,890	+0.67(+3.05%)
Jun 27, 2008	22.64	22.64	21.55	21.96	34,759,888	-0.71(-3.13%)
Jun 26, 2008	23.63	23.80	22.56	22.67	23,420,566	-1.37(-5.69%)
Jun 25, 2008	23.69	24.38	23.47	24.04	24,332,896	+0.32(+1.34%)
Jun 24, 2008	23.96	24.12	23.12	23.72	21,629,608	-0.15(-0.64%)
Jun 23, 2008	23.67	24.14	23.36	23.88	17,288,322	+0.51(+2.19%)
Jun 20, 2008	24.10	24.11	23.22	23.36	21,146,714	-0.91(-3.76%)
Jun 19, 2008	24.32	24.40	23.83	24.28	22,717,046	+0.06(+0.25%)
Jun 18, 2008	24.51	24.87	23.82	24.22	17,568,060	-0.53(-2.13%)
Jun 17, 2008	24.52	24.97	24.38	24.74	15,402,849	+0.49(+2.04%)
Jun 16, 2008	24.65	24.65	24.00	24.25	15,821,298	-0.40(-1.61%)
Jun 13, 2008	24.52	24.89	24.25	24.65	13,189,814	+0.23(+0.95%)
Jun 12, 2008	24.62	25.24	24.29	24.41	18,175,406	-0.14(-0.58%)
Jun 11, 2008	24.55	24.76	23.67	24.56	22,349,380	+0.04(+0.18%)
Jun 10, 2008	24.97	25.10	24.29	24.51	22,439,326	-0.41(-1.65%)
Jun 09, 2008	25.72	25.75	24.50	24.93	24,472,844	-0.54(-2.12%)
Jun 06, 2008	27.10	27.11	25.39	25.46	36,736,692	-1.82(-6.67%)
Jun 05, 2008	27.34	27.39	26.57	27.28	20,818,154	+0.14(+0.53%)
Jun 04, 2008	28.87	29.05	26.96	27.14	31,159,728	-1.50(-5.24%)
Jun 03, 2008	28.95	29.65	28.46	28.64	25,498,170	-0.42(-1.46%)
Jun 02, 2008	27.99	29.11	27.94	29.06	27,437,074	+1.12(+4.01%)
May 30, 2008	27.04	28.14	26.81	27.94	26,074,578	+1.21(+4.52%)
May 29, 2008	27.24	27.26	26.62	26.73	15,152,631	-0.51(-1.86%)
May 28, 2008	26.43	27.26	26.38	27.24	23,848,252	+1.15(+4.40%)
May 27, 2008	26.79	26.79	25.76	26.09	20,770,952	-0.63(-2.35%)
May 26, 2008	27.48	27.61	26.50	26.72	0	+0.00(+0.00%)
May 23, 2008	27.48	27.61	26.50	26.72	12,527,576	-0.66(-2.41%)
May 22, 2008	27.21	27.97	27.16	27.38	19,085,122	+0.17(+0.63%)
May 21, 2008	27.56	27.90	27.14	27.21	22,387,780	-0.34(-1.24%)
May 20, 2008	27.27	27.62	26.82	27.55	16,423,357	+0.24(+0.87%)
May 19, 2008	26.66	27.67	26.66	27.31	22,174,336	+0.69(+2.60%)
May 16, 2008	26.13	26.84	26.09	26.62	18,689,986	+0.43(+1.66%)
May 15, 2008	26.25	26.35	25.66	26.18	17,211,158	+0.12(+0.44%)
May 14, 2008	25.93	26.70	25.83	26.07	20,058,720	+0.16(+0.62%)
May 13, 2008	25.86	26.10	25.54	25.91	18,832,492	+0.06(+0.23%)
May 12, 2008	24.77	25.96	24.74	25.85	23,739,522	+1.36(+5.54%)
May 09, 2008	25.17	25.36	24.49	24.49	26,851,444	-0.94(-3.70%)
May 08, 2008	26.33	26.44	25.25	25.43	24,539,584	-0.74(-2.81%)
May 07, 2008	26.31	26.88	26.12	26.17	19,657,310	-0.10(-0.40%)
May 06, 2008	26.83	26.90	25.94	26.27	23,132,240	-0.81(-2.98%)
May 05, 2008	27.23	27.42	26.79	27.08	11,341,717	-0.06(-0.22%)
May 02, 2008	27.34	27.40	26.78	27.14	13,206,884	-0.20(-0.74%)

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.