Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	23.44	25.01	23.34	24.40	4,239,881	+0.14(+0.58%)
Jul 30, 2008	24.09	25.55	23.56	24.26	5,544,426	+1.00(+4.30%)
Jul 29, 2008	23.26	23.26	20.88	23.26	4,971,545	+1.73(+8.06%)
Jul 28, 2008	24.40	24.41	21.32	21.52	5,947,748	-1.03(-4.58%)
Jul 25, 2008	22.91	23.46	21.17	22.56	8,340,525	-0.12(-0.51%)
Jul 24, 2008	25.66	25.76	22.28	22.67	7,099,635	-2.13(-8.57%)
Jul 23, 2008	23.74	26.80	23.59	24.80	11,557,330	+1.22(+5.16%)
Jul 22, 2008	21.44	23.66	19.66	23.58	9,713,052	+1.78(+8.18%)
Jul 21, 2008	21.71	22.33	21.51	21.80	9,708,647	+0.69(+3.28%)
Jul 18, 2008	23.14	23.14	19.91	21.11	11,226,903	-1.83(-7.96%)
Jul 17, 2008	20.54	24.16	20.54	22.93	16,189,441	+3.31(+16.86%)
Jul 16, 2008	16.78	19.73	16.55	19.62	12,654,073	+3.56(+22.16%)
Jul 15, 2008	16.23	17.11	14.61	16.06	15,211,247	-0.38(-2.33%)
Jul 14, 2008	20.22	21.21	16.39	16.45	15,595,511	-4.97(-23.20%)
Jul 11, 2008	20.57	21.71	19.86	21.41	7,940,488	-0.31(-1.42%)
Jul 10, 2008	21.92	22.41	20.73	21.72	6,193,701	-0.23(-1.06%)
Jul 09, 2008	23.84	24.36	21.92	21.96	5,264,298	-1.83(-7.68%)
Jul 08, 2008	22.01	23.79	21.65	23.78	5,558,807	+1.47(+6.57%)
Jul 07, 2008	22.94	23.96	21.76	22.31	10,105,356	-0.23(-1.04%)
Jul 04, 2008	26.44	26.44	20.85	22.55	14,858,456	+0.00(+0.00%)
Jul 03, 2008	26.44	26.44	20.85	22.55	14,858,456	-3.81(-14.45%)
Jul 02, 2008	27.44	28.19	26.25	26.36	5,246,884	-0.69(-2.56%)
Jul 01, 2008	25.88	27.11	25.44	27.05	5,968,832	+0.80(+3.05%)
Jun 30, 2008	27.34	27.67	26.23	26.25	4,441,087	-0.88(-3.26%)
Jun 27, 2008	26.84	27.62	26.37	27.13	5,846,947	+0.45(+1.69%)
Jun 26, 2008	25.87	27.04	25.43	26.68	7,239,334	-0.53(-1.93%)
Jun 25, 2008	26.91	29.41	26.67	27.21	10,326,342	+1.38(+5.32%)
Jun 24, 2008	25.84	26.24	24.56	25.83	7,130,407	-0.08(-0.32%)
Jun 23, 2008	27.42	27.45	25.85	25.92	3,173,425	-0.83(-3.12%)
Jun 20, 2008	25.96	28.10	25.27	26.75	7,440,586	-0.07(-0.28%)
Jun 19, 2008	26.47	26.97	25.51	26.82	8,595,140	+0.13(+0.50%)
Jun 18, 2008	26.86	27.32	25.82	26.69	8,571,123	-1.13(-4.05%)
Jun 17, 2008	30.73	30.82	27.02	27.82	10,206,586	-3.16(-10.20%)
Jun 16, 2008	28.93	31.24	28.61	30.98	5,792,667	+1.85(+6.35%)
Jun 13, 2008	30.10	30.33	27.92	29.13	4,974,337	-0.73(-2.46%)
Jun 12, 2008	30.04	31.26	29.56	29.86	4,872,089	-0.12(-0.39%)
Jun 11, 2008	31.27	31.56	29.48	29.98	5,276,976	-1.45(-4.62%)
Jun 10, 2008	31.12	31.93	30.83	31.43	5,007,799	+0.06(+0.19%)
Jun 09, 2008	33.22	33.31	31.13	31.37	6,231,178	-1.78(-5.38%)
Jun 06, 2008	34.48	35.02	33.13	33.15	4,787,927	-1.88(-5.38%)
Jun 05, 2008	34.70	35.44	34.34	35.04	2,936,981	+0.59(+1.72%)
Jun 04, 2008	34.44	35.40	34.39	34.44	3,212,062	-0.33(-0.96%)
Jun 03, 2008	35.39	35.64	34.03	34.78	5,333,502	-0.44(-1.25%)
Jun 02, 2008	35.94	36.20	34.85	35.22	1,978,025	-0.70(-1.95%)
May 30, 2008	36.36	36.42	35.65	35.92	2,793,419	-0.56(-1.53%)
May 29, 2008	35.54	36.88	35.44	36.48	2,394,785	+0.88(+2.46%)
May 28, 2008	36.39	36.39	34.76	35.60	3,663,490	-0.66(-1.82%)
May 27, 2008	35.97	36.63	35.64	36.26	1,892,823	+0.58(+1.61%)
May 26, 2008	35.92	36.27	35.49	35.69	1,735,146	+0.00(+0.00%)
May 23, 2008	35.92	36.27	35.49	35.69	1,735,146	-0.55(-1.52%)
May 22, 2008	35.54	36.74	35.44	36.24	2,467,617	+0.42(+1.16%)
May 21, 2008	36.26	37.07	35.53	35.82	3,463,839	-0.40(-1.10%)
May 20, 2008	36.72	36.79	36.06	36.22	2,753,046	-0.58(-1.56%)
May 19, 2008	36.59	37.44	36.59	36.79	1,986,813	+0.07(+0.20%)
May 16, 2008	38.03	38.03	36.10	36.72	2,973,334	-1.26(-3.31%)
May 15, 2008	37.49	38.03	37.02	37.98	1,922,787	+0.41(+1.09%)
May 14, 2008	37.40	37.72	36.94	37.57	2,315,824	+0.46(+1.24%)
May 13, 2008	37.97	38.18	37.08	37.11	1,961,325	-1.03(-2.69%)
May 12, 2008	37.74	38.34	37.20	38.14	2,316,919	+0.73(+1.96%)
May 09, 2008	37.55	38.43	37.24	37.40	3,959,608	-0.57(-1.49%)
May 08, 2008	39.80	39.90	37.84	37.97	4,284,201	-1.63(-4.11%)
May 07, 2008	40.75	41.18	39.52	39.59	2,150,614	-1.16(-2.84%)
May 06, 2008	39.77	40.85	38.88	40.75	2,031,058	+0.48(+1.20%)
May 05, 2008	40.89	41.08	40.16	40.27	2,947,772	-0.69(-1.69%)
May 02, 2008	41.39	42.64	40.70	40.96	3,361,460	-0.17(-0.41%)

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.