Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.01	19.17	18.28	18.37	20,185,226	-0.96(-4.98%)
Jul 30, 2008	18.68	19.39	18.28	19.33	28,324,716	+1.01(+5.49%)
Jul 29, 2008	18.33	18.34	17.21	18.33	31,879,310	+0.84(+4.78%)
Jul 28, 2008	17.84	17.89	17.37	17.49	19,493,364	-0.04(-0.22%)
Jul 25, 2008	17.65	17.86	17.32	17.53	15,669,825	+0.24(+1.40%)
Jul 24, 2008	18.68	18.69	17.17	17.29	25,845,202	-1.18(-6.37%)
Jul 23, 2008	19.60	19.66	18.38	18.46	25,266,406	-0.92(-4.76%)
Jul 22, 2008	19.62	19.89	18.96	19.39	24,597,430	-0.25(-1.29%)
Jul 21, 2008	18.53	19.96	18.39	19.64	26,872,730	+1.43(+7.88%)
Jul 18, 2008	18.28	18.72	17.96	18.20	20,175,586	-0.25(-1.34%)
Jul 17, 2008	18.09	18.58	17.73	18.45	32,217,718	+0.63(+3.52%)
Jul 16, 2008	17.90	18.50	17.35	17.82	33,752,752	+0.11(+0.62%)
Jul 15, 2008	17.32	18.44	16.33	17.71	43,711,964	+0.27(+1.58%)
Jul 14, 2008	18.15	18.15	17.26	17.44	16,735,411	-0.50(-2.79%)
Jul 11, 2008	18.14	18.38	17.20	17.94	28,788,620	-0.64(-3.46%)
Jul 10, 2008	18.85	18.89	18.05	18.58	26,857,746	-0.32(-1.72%)
Jul 09, 2008	20.14	20.32	18.82	18.91	23,599,858	-1.17(-5.83%)
Jul 08, 2008	20.54	20.54	19.27	20.08	25,881,126	-0.15(-0.73%)
Jul 07, 2008	20.89	21.29	19.97	20.23	26,995,258	-0.16(-0.81%)
Jul 04, 2008	20.90	21.00	20.10	20.39	17,273,330	+0.00(+0.00%)
Jul 03, 2008	20.90	21.00	20.10	20.39	17,273,330	-0.46(-2.19%)
Jul 02, 2008	22.17	22.34	20.76	20.85	24,454,746	-1.35(-6.09%)
Jul 01, 2008	22.12	22.40	21.66	22.20	19,616,842	-0.44(-1.94%)
Jun 30, 2008	21.93	22.73	21.83	22.64	22,214,442	+0.67(+3.05%)
Jun 27, 2008	22.65	22.65	21.55	21.97	34,748,236	-0.71(-3.13%)
Jun 26, 2008	23.64	23.81	22.56	22.68	23,412,716	-1.37(-5.69%)
Jun 25, 2008	23.70	24.38	23.48	24.05	24,324,740	+0.32(+1.34%)
Jun 24, 2008	23.97	24.13	23.12	23.73	21,622,358	-0.15(-0.64%)
Jun 23, 2008	23.68	24.15	23.37	23.88	17,282,528	+0.51(+2.19%)
Jun 20, 2008	24.11	24.12	23.23	23.37	21,139,626	-0.91(-3.76%)
Jun 19, 2008	24.33	24.41	23.83	24.29	22,709,432	+0.06(+0.25%)
Jun 18, 2008	24.52	24.88	23.83	24.22	17,562,172	-0.53(-2.13%)
Jun 17, 2008	24.53	24.98	24.38	24.75	15,397,686	+0.49(+2.04%)
Jun 16, 2008	24.66	24.66	24.00	24.26	15,815,994	-0.40(-1.61%)
Jun 13, 2008	24.53	24.90	24.26	24.65	13,185,393	+0.23(+0.95%)
Jun 12, 2008	24.63	25.25	24.30	24.42	18,169,314	-0.14(-0.58%)
Jun 11, 2008	24.55	24.77	23.67	24.57	22,341,888	+0.04(+0.18%)
Jun 10, 2008	24.98	25.11	24.30	24.52	22,431,804	-0.41(-1.65%)
Jun 09, 2008	25.73	25.76	24.50	24.93	24,464,640	-0.54(-2.12%)
Jun 06, 2008	27.11	27.12	25.40	25.47	36,724,376	-1.82(-6.67%)
Jun 05, 2008	27.35	27.40	26.58	27.29	20,811,176	+0.14(+0.53%)
Jun 04, 2008	28.88	29.06	26.97	27.15	31,149,284	-1.50(-5.24%)
Jun 03, 2008	28.96	29.66	28.47	28.65	25,489,622	-0.42(-1.46%)
Jun 02, 2008	28.00	29.12	27.95	29.07	27,427,876	+1.12(+4.01%)
May 30, 2008	27.05	28.15	26.82	27.95	26,065,838	+1.21(+4.52%)
May 29, 2008	27.25	27.27	26.63	26.74	15,147,552	-0.51(-1.86%)
May 28, 2008	26.44	27.27	26.39	27.25	23,840,258	+1.15(+4.40%)
May 27, 2008	26.80	26.80	25.76	26.10	20,763,990	-0.63(-2.34%)
May 26, 2008	27.48	27.62	26.51	26.73	0	+0.00(+0.00%)
May 23, 2008	27.48	27.62	26.51	26.73	12,523,376	-0.66(-2.41%)
May 22, 2008	27.22	27.98	27.17	27.39	19,078,726	+0.17(+0.63%)
May 21, 2008	27.57	27.91	27.15	27.22	22,380,276	-0.34(-1.24%)
May 20, 2008	27.28	27.63	26.83	27.56	16,417,852	+0.24(+0.87%)
May 19, 2008	26.67	27.68	26.67	27.32	22,166,904	+0.69(+2.60%)
May 16, 2008	26.14	26.85	26.09	26.63	18,683,722	+0.43(+1.66%)
May 15, 2008	26.26	26.36	25.67	26.19	17,205,388	+0.12(+0.44%)
May 14, 2008	25.93	26.71	25.84	26.08	20,051,996	+0.16(+0.62%)
May 13, 2008	25.87	26.11	25.54	25.92	18,826,180	+0.06(+0.23%)
May 12, 2008	24.77	25.97	24.75	25.86	23,731,564	+1.36(+5.54%)
May 09, 2008	25.18	25.37	24.49	24.50	26,842,444	-0.94(-3.70%)
May 08, 2008	26.34	26.45	25.26	25.44	24,531,358	-0.74(-2.81%)
May 07, 2008	26.32	26.89	26.13	26.18	19,650,722	-0.10(-0.40%)
May 06, 2008	26.84	26.91	25.95	26.28	23,124,486	-0.81(-2.98%)
May 05, 2008	27.24	27.42	26.80	27.09	11,337,915	-0.06(-0.22%)
May 02, 2008	27.35	27.41	26.79	27.15	13,202,457	-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.