Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.85	20.03	19.09	19.19	19,325,176	-1.01(-4.98%)
Jul 30, 2008	19.51	20.25	19.09	20.19	27,117,860	+1.05(+5.49%)
Jul 29, 2008	19.14	19.15	17.97	19.14	30,521,000	+0.87(+4.78%)
Jul 28, 2008	18.64	18.68	18.14	18.27	18,662,792	-0.04(-0.22%)
Jul 25, 2008	18.43	18.66	18.09	18.31	15,002,168	+0.25(+1.40%)
Jul 24, 2008	19.51	19.52	17.93	18.06	24,743,992	-1.23(-6.37%)
Jul 23, 2008	20.47	20.54	19.20	19.28	24,189,860	-0.96(-4.76%)
Jul 22, 2008	20.50	20.77	19.81	20.25	23,549,386	-0.26(-1.29%)
Jul 21, 2008	19.36	20.85	19.21	20.51	25,727,740	+1.50(+7.88%)
Jul 18, 2008	19.09	19.55	18.76	19.01	19,315,948	-0.26(-1.34%)
Jul 17, 2008	18.89	19.41	18.52	19.27	30,844,990	+0.65(+3.52%)
Jul 16, 2008	18.69	19.32	18.12	18.62	32,314,618	+0.11(+0.62%)
Jul 15, 2008	18.09	19.26	17.06	18.50	41,849,492	+0.29(+1.58%)
Jul 14, 2008	18.96	18.96	18.03	18.22	16,022,350	-0.52(-2.79%)
Jul 11, 2008	18.95	19.20	17.96	18.74	27,561,998	-0.67(-3.46%)
Jul 10, 2008	19.69	19.73	18.85	19.41	25,713,394	-0.34(-1.72%)
Jul 09, 2008	21.04	21.22	19.66	19.75	22,594,318	-1.22(-5.83%)
Jul 08, 2008	21.45	21.45	20.13	20.97	24,778,386	-0.16(-0.73%)
Jul 07, 2008	21.82	22.24	20.86	21.13	25,845,048	-0.17(-0.81%)
Jul 04, 2008	21.83	21.93	21.00	21.30	16,537,350	+0.00(+0.00%)
Jul 03, 2008	21.83	21.93	21.00	21.30	16,537,350	-0.48(-2.19%)
Jul 02, 2008	23.15	23.34	21.68	21.78	23,412,782	-1.41(-6.09%)
Jul 01, 2008	23.11	23.40	22.63	23.19	18,781,010	-0.46(-1.94%)
Jun 30, 2008	22.91	23.74	22.80	23.65	21,267,932	+0.70(+3.05%)
Jun 27, 2008	23.66	23.66	22.51	22.95	33,267,690	-0.74(-3.13%)
Jun 26, 2008	24.69	24.87	23.57	23.69	22,415,150	-1.43(-5.69%)
Jun 25, 2008	24.75	25.47	24.52	25.12	23,288,314	+0.33(+1.34%)
Jun 24, 2008	25.04	25.21	24.15	24.79	20,701,076	-0.16(-0.64%)
Jun 23, 2008	24.73	25.22	24.41	24.95	16,546,156	+0.53(+2.19%)
Jun 20, 2008	25.18	25.19	24.26	24.41	20,238,912	-0.95(-3.76%)
Jun 19, 2008	25.41	25.49	24.89	25.37	21,741,830	+0.06(+0.25%)
Jun 18, 2008	25.61	25.99	24.89	25.30	16,813,884	-0.55(-2.13%)
Jun 17, 2008	25.62	26.09	25.47	25.85	14,741,623	+0.52(+2.04%)
Jun 16, 2008	25.76	25.76	25.07	25.34	15,142,108	-0.41(-1.61%)
Jun 13, 2008	25.62	26.01	25.34	25.75	12,623,591	+0.24(+0.95%)
Jun 12, 2008	25.73	26.37	25.38	25.51	17,395,158	-0.15(-0.58%)
Jun 11, 2008	25.65	25.87	24.73	25.66	21,389,948	+0.05(+0.18%)
Jun 10, 2008	26.09	26.23	25.38	25.61	21,476,032	-0.43(-1.65%)
Jun 09, 2008	26.87	26.90	25.60	26.04	23,422,254	-0.56(-2.12%)
Jun 06, 2008	28.31	28.33	26.53	26.61	35,159,628	-1.90(-6.67%)
Jun 05, 2008	28.56	28.62	27.76	28.51	19,924,456	+0.15(+0.53%)
Jun 04, 2008	30.16	30.36	28.17	28.36	29,822,078	-1.57(-5.24%)
Jun 03, 2008	30.25	30.98	29.74	29.93	24,403,564	-0.44(-1.46%)
Jun 02, 2008	29.24	30.42	29.20	30.37	26,259,234	+1.17(+4.01%)
May 30, 2008	28.25	29.40	28.01	29.20	24,955,228	+1.26(+4.52%)
May 29, 2008	28.47	28.48	27.82	27.93	14,502,147	-0.53(-1.86%)
May 28, 2008	27.62	28.48	27.57	28.46	22,824,474	+1.20(+4.40%)
May 27, 2008	28.00	28.00	26.91	27.26	19,879,282	-0.65(-2.35%)
May 26, 2008	28.71	28.85	27.69	27.92	0	+0.00(+0.00%)
May 23, 2008	28.71	28.85	27.69	27.92	11,989,782	-0.69(-2.41%)
May 22, 2008	28.43	29.23	28.38	28.60	18,265,822	+0.18(+0.63%)
May 21, 2008	28.80	29.16	28.36	28.43	21,426,700	-0.36(-1.24%)
May 20, 2008	28.49	28.86	28.02	28.78	15,718,322	+0.25(+0.87%)
May 19, 2008	27.85	28.91	27.85	28.54	21,222,418	+0.72(+2.60%)
May 16, 2008	27.31	28.05	27.26	27.81	17,887,648	+0.45(+1.66%)
May 15, 2008	27.43	27.54	26.81	27.36	16,472,303	+0.12(+0.44%)
May 14, 2008	27.09	27.90	26.99	27.24	19,197,624	+0.17(+0.62%)
May 13, 2008	27.02	27.27	26.68	27.07	18,024,036	+0.06(+0.23%)
May 12, 2008	25.88	27.13	25.85	27.01	22,720,414	+1.42(+5.54%)
May 09, 2008	26.30	26.50	25.58	25.59	25,698,744	-0.98(-3.70%)
May 08, 2008	27.51	27.63	26.38	26.57	23,486,130	-0.77(-2.81%)
May 07, 2008	27.49	28.08	27.29	27.34	18,813,446	-0.11(-0.40%)
May 06, 2008	28.04	28.11	27.11	27.45	22,139,200	-0.84(-2.98%)
May 05, 2008	28.45	28.64	28.00	28.29	10,854,831	-0.06(-0.22%)
May 02, 2008	28.57	28.63	27.98	28.36	12,639,928	-0.21(-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.