Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.94	16.35	15.38	15.38	2,536,922	-0.62(-3.89%)
Jul 30, 2008	16.25	16.77	15.65	16.00	1,425,598	-0.13(-0.79%)
Jul 29, 2008	16.13	16.54	15.64	16.13	1,354,594	+0.51(+3.28%)
Jul 28, 2008	16.71	16.87	15.60	15.62	1,475,034	-1.11(-6.63%)
Jul 25, 2008	16.34	16.93	15.85	16.73	2,135,527	+0.53(+3.26%)
Jul 24, 2008	17.56	17.75	16.12	16.20	2,172,072	-1.32(-7.54%)
Jul 23, 2008	16.06	17.86	15.35	17.52	2,310,695	+1.44(+8.96%)
Jul 22, 2008	15.47	16.09	15.06	16.08	1,222,932	+0.55(+3.57%)
Jul 21, 2008	15.52	16.12	15.36	15.53	1,121,755	+0.09(+0.55%)
Jul 18, 2008	16.18	16.18	15.28	15.44	1,533,931	-0.58(-3.62%)
Jul 17, 2008	15.29	16.12	15.10	16.02	1,846,004	+0.85(+5.62%)
Jul 16, 2008	14.63	15.20	14.08	15.17	1,940,368	+0.61(+4.22%)
Jul 15, 2008	14.38	14.96	13.88	14.55	1,322,948	+0.08(+0.53%)
Jul 14, 2008	14.88	15.09	14.31	14.48	1,344,834	-0.18(-1.22%)
Jul 11, 2008	14.29	15.10	14.07	14.66	1,787,261	-0.07(-0.46%)
Jul 10, 2008	15.16	15.41	14.48	14.73	1,710,165	-0.45(-2.98%)
Jul 09, 2008	15.38	15.45	14.68	15.18	2,626,801	+0.31(+2.06%)
Jul 08, 2008	14.49	15.04	14.09	14.87	2,128,985	+0.46(+3.20%)
Jul 07, 2008	15.31	15.31	13.86	14.41	2,046,945	-0.90(-5.85%)
Jul 04, 2008	14.52	15.32	13.98	15.31	1,885,401	+0.00(+0.00%)
Jul 03, 2008	14.52	15.32	13.98	15.31	1,885,401	+0.92(+6.40%)
Jul 02, 2008	16.00	16.25	14.14	14.38	3,682,149	-1.48(-9.30%)
Jul 01, 2008	17.27	17.56	15.86	15.86	3,087,390	-1.78(-10.10%)
Jun 30, 2008	18.77	18.84	16.84	17.64	3,880,126	-1.25(-6.63%)
Jun 27, 2008	19.37	19.61	18.46	18.89	4,476,776	-0.11(-0.58%)
Jun 26, 2008	24.05	24.41	18.79	19.01	12,739,370	-9.57(-33.48%)
Jun 25, 2008	29.01	29.17	28.43	28.57	911,853	-0.39(-1.35%)
Jun 24, 2008	29.37	29.47	28.78	28.96	1,386,728	-0.48(-1.62%)
Jun 23, 2008	29.65	29.77	29.38	29.44	698,843	-0.13(-0.43%)
Jun 20, 2008	30.48	30.48	29.38	29.57	1,255,685	-1.01(-3.29%)
Jun 19, 2008	29.95	30.75	29.95	30.58	612,987	+0.61(+2.05%)
Jun 18, 2008	30.49	30.61	29.95	29.96	630,779	-0.67(-2.20%)
Jun 17, 2008	30.73	31.07	30.54	30.64	658,920	-0.06(-0.19%)
Jun 16, 2008	30.66	30.91	30.53	30.70	658,049	-0.02(-0.06%)
Jun 13, 2008	30.76	31.16	30.59	30.71	902,703	+0.11(+0.36%)
Jun 12, 2008	31.42	31.86	30.51	30.60	1,368,497	-0.72(-2.29%)
Jun 11, 2008	32.47	32.53	31.18	31.32	879,718	-1.23(-3.77%)
Jun 10, 2008	32.80	33.03	32.48	32.55	696,697	-0.47(-1.42%)
Jun 09, 2008	34.19	34.19	32.84	33.01	1,098,924	-0.88(-2.59%)
Jun 06, 2008	34.35	34.52	33.86	33.89	956,613	-0.81(-2.33%)
Jun 05, 2008	33.69	34.78	33.50	34.70	1,082,922	+1.22(+3.64%)
Jun 04, 2008	33.12	33.92	33.01	33.48	722,157	+0.20(+0.61%)
Jun 03, 2008	33.56	33.83	32.93	33.28	465,840	-0.12(-0.36%)
Jun 02, 2008	34.43	34.44	33.33	33.40	626,604	-1.06(-3.07%)
May 30, 2008	34.70	34.83	34.25	34.46	635,522	-0.12(-0.35%)
May 29, 2008	34.11	34.79	33.64	34.58	980,436	+0.43(+1.27%)
May 28, 2008	32.76	34.21	32.57	34.14	1,369,352	+1.67(+5.15%)
May 27, 2008	32.95	33.21	32.09	32.47	864,007	-0.55(-1.65%)
May 26, 2008	33.39	33.39	32.72	33.01	0	+0.00(+0.00%)
May 23, 2008	33.39	33.39	32.72	33.01	695,855	-0.36(-1.07%)
May 22, 2008	33.34	33.67	33.21	33.37	494,338	+0.12(+0.36%)
May 21, 2008	34.03	34.40	33.22	33.25	880,374	-0.78(-2.28%)
May 20, 2008	33.50	34.03	33.34	34.03	931,854	+0.35(+1.04%)
May 19, 2008	33.81	34.30	33.53	33.68	756,770	-0.05(-0.15%)
May 16, 2008	34.06	34.06	33.42	33.73	616,079	-0.09(-0.28%)
May 15, 2008	33.68	33.97	33.64	33.83	620,578	+0.18(+0.53%)
May 14, 2008	34.11	34.48	33.65	33.65	1,236,722	-0.38(-1.10%)
May 13, 2008	34.40	34.40	33.48	34.02	831,659	-0.43(-1.26%)
May 12, 2008	33.68	34.46	33.46	34.46	1,020,049	+0.84(+2.49%)
May 09, 2008	33.36	34.11	33.25	33.62	594,491	+0.00(+0.00%)
May 08, 2008	32.89	33.87	32.61	33.62	1,369,687	+0.92(+2.82%)
May 07, 2008	33.47	33.55	32.68	32.70	846,276	-0.67(-2.02%)
May 06, 2008	33.46	33.55	33.28	33.37	1,103,011	-0.18(-0.53%)
May 05, 2008	33.68	33.78	33.19	33.55	1,478,589	-0.14(-0.43%)
May 02, 2008	34.11	34.37	32.92	33.70	1,997,240	-0.34(-1.00%)

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.