Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.11	27.99	26.89	27.11	56,048,376	-0.63(-2.26%)
Jul 30, 2008	27.63	28.07	26.67	27.73	71,774,472	+0.55(+2.01%)
Jul 29, 2008	25.31	27.19	24.80	27.19	75,595,360	+2.06(+8.21%)
Jul 28, 2008	26.29	27.12	24.96	25.12	62,464,816	-1.24(-4.71%)
Jul 25, 2008	26.13	26.98	25.67	26.37	52,723,604	+0.25(+0.97%)
Jul 24, 2008	28.06	28.21	26.05	26.11	71,027,032	-1.88(-6.72%)
Jul 23, 2008	27.29	28.69	26.27	27.99	88,904,832	+0.73(+2.69%)
Jul 22, 2008	25.46	27.38	25.09	27.26	75,006,784	+1.47(+5.72%)
Jul 21, 2008	26.91	27.32	25.59	25.79	61,987,336	-0.91(-3.42%)
Jul 18, 2008	27.49	27.57	26.15	26.70	98,044,648	-0.52(-1.91%)
Jul 17, 2008	25.38	27.35	25.22	27.22	197,755,984	+3.24(+13.52%)
Jul 16, 2008	21.55	23.98	21.02	23.98	119,809,368	+3.28(+15.86%)
Jul 15, 2008	20.50	21.90	19.51	20.69	132,935,184	-0.45(-2.11%)
Jul 14, 2008	22.81	22.92	21.14	21.14	75,489,872	-0.98(-4.43%)
Jul 11, 2008	22.27	22.98	21.41	22.12	106,845,480	-0.90(-3.91%)
Jul 10, 2008	22.68	23.88	22.38	23.02	71,660,464	+0.15(+0.67%)
Jul 09, 2008	23.84	24.51	22.74	22.87	76,399,616	-0.99(-4.17%)
Jul 08, 2008	22.88	24.05	22.30	23.86	93,365,384	+1.15(+5.08%)
Jul 07, 2008	23.68	23.98	22.39	22.71	73,272,632	-0.85(-3.60%)
Jul 04, 2008	23.43	24.08	23.01	23.56	49,554,828	+0.00(+0.00%)
Jul 03, 2008	23.43	24.08	23.01	23.56	49,554,828	+0.47(+2.05%)
Jul 02, 2008	22.92	23.85	22.84	23.08	77,570,920	+0.39(+1.71%)
Jul 01, 2008	22.48	22.91	21.57	22.70	111,850,352	-0.19(-0.85%)
Jun 30, 2008	23.26	23.68	22.66	22.89	76,134,400	-0.49(-2.11%)
Jun 27, 2008	24.32	24.61	22.82	23.38	103,863,864	-0.85(-3.50%)
Jun 26, 2008	24.79	25.07	24.15	24.23	68,514,016	-1.06(-4.19%)
Jun 25, 2008	25.31	26.23	25.02	25.29	63,431,336	+0.13(+0.50%)
Jun 24, 2008	24.56	25.52	24.18	25.16	65,242,592	+0.57(+2.31%)
Jun 23, 2008	25.34	25.34	24.36	24.60	56,571,724	-0.66(-2.62%)
Jun 20, 2008	25.14	26.15	24.65	25.26	83,001,904	-0.53(-2.04%)
Jun 19, 2008	25.88	26.04	24.56	25.79	89,852,560	-0.06(-0.23%)
Jun 18, 2008	25.71	26.19	25.30	25.85	53,233,608	-0.20(-0.77%)
Jun 17, 2008	26.93	27.19	25.99	26.05	48,730,516	-0.60(-2.25%)
Jun 16, 2008	26.34	27.12	26.09	26.65	52,233,192	+0.24(+0.91%)
Jun 13, 2008	25.61	26.41	25.22	26.41	60,655,072	+1.05(+4.13%)
Jun 12, 2008	25.16	25.85	25.10	25.36	79,814,336	+0.59(+2.37%)
Jun 11, 2008	25.68	25.85	24.73	24.77	76,398,632	-0.77(-3.03%)
Jun 10, 2008	26.07	26.17	24.79	25.54	81,568,624	+0.52(+2.08%)
Jun 09, 2008	26.90	26.91	24.30	25.02	112,204,856	-1.72(-6.44%)
Jun 06, 2008	27.88	27.88	26.65	26.75	59,797,836	-1.34(-4.77%)
Jun 05, 2008	27.95	28.23	27.62	28.09	41,603,924	+0.31(+1.13%)
Jun 04, 2008	27.85	28.25	27.46	27.77	46,167,184	-0.17(-0.62%)
Jun 03, 2008	28.37	28.48	27.48	27.95	42,727,092	-0.17(-0.62%)
Jun 02, 2008	28.44	28.53	27.79	28.12	45,897,852	-0.57(-1.98%)
May 30, 2008	29.33	29.35	28.60	28.69	32,065,166	-0.38(-1.31%)
May 29, 2008	28.48	29.39	28.21	29.07	34,159,920	+0.47(+1.66%)
May 28, 2008	28.95	28.97	27.95	28.59	47,499,000	-0.10(-0.35%)
May 27, 2008	28.29	28.95	28.22	28.69	42,656,184	+0.46(+1.63%)
May 26, 2008	28.50	28.62	28.10	28.23	0	+0.00(+0.00%)
May 23, 2008	28.50	28.62	28.10	28.23	32,138,212	-0.49(-1.70%)
May 22, 2008	28.29	29.17	28.09	28.72	43,293,896	+0.42(+1.49%)
May 21, 2008	29.22	29.39	28.24	28.30	60,874,300	-0.85(-2.93%)
May 20, 2008	30.46	30.46	29.02	29.15	73,441,672	-1.53(-4.98%)
May 19, 2008	31.06	31.50	30.60	30.68	29,082,412	-0.36(-1.16%)
May 16, 2008	31.57	31.57	30.72	31.04	31,284,612	-0.33(-1.04%)
May 15, 2008	30.72	31.38	30.41	31.37	40,905,584	+0.74(+2.42%)
May 14, 2008	30.69	30.94	30.22	30.63	36,181,276	+0.29(+0.95%)
May 13, 2008	31.38	31.52	30.17	30.34	41,198,728	-1.17(-3.73%)
May 12, 2008	31.24	31.55	31.03	31.52	30,424,682	+0.45(+1.44%)
May 09, 2008	30.52	31.31	30.37	31.07	32,559,336	+0.35(+1.13%)
May 08, 2008	31.34	31.36	30.23	30.72	39,130,912	-0.35(-1.12%)
May 07, 2008	32.17	32.31	30.95	31.07	41,426,356	-1.09(-3.38%)
May 06, 2008	31.58	32.49	31.52	32.16	38,137,232	+0.13(+0.42%)
May 05, 2008	32.24	32.45	31.92	32.02	28,893,788	-0.44(-1.36%)
May 02, 2008	33.29	33.32	32.04	32.46	41,885,396	-0.39(-1.20%)

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.