Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.28	24.93	24.18	24.66	90,695	+0.22(+0.90%)
Jul 30, 2008	24.49	24.75	23.86	24.44	100,835	+0.03(+0.14%)
Jul 29, 2008	24.41	24.87	23.72	24.41	104,960	+0.90(+3.85%)
Jul 28, 2008	25.00	25.17	23.26	23.50	118,417	-1.64(-6.52%)
Jul 25, 2008	24.36	25.35	24.02	25.14	116,266	+0.95(+3.91%)
Jul 24, 2008	26.38	26.38	24.06	24.20	190,548	-1.81(-6.95%)
Jul 23, 2008	24.64	26.42	24.52	26.00	189,293	+1.38(+5.59%)
Jul 22, 2008	24.20	24.75	23.67	24.63	136,646	+0.25(+1.01%)
Jul 21, 2008	23.64	24.58	23.34	24.38	109,393	+0.76(+3.22%)
Jul 18, 2008	23.44	23.88	22.75	23.62	161,474	+0.31(+1.34%)
Jul 17, 2008	22.99	23.72	22.62	23.31	166,539	+0.66(+2.91%)
Jul 16, 2008	21.79	22.71	21.05	22.65	164,061	+1.02(+4.73%)
Jul 15, 2008	20.79	22.39	20.10	21.63	185,579	+0.48(+2.28%)
Jul 14, 2008	20.61	21.38	20.20	21.15	188,823	+0.85(+4.21%)
Jul 11, 2008	20.71	21.04	19.53	20.29	302,658	-0.58(-2.79%)
Jul 10, 2008	21.50	21.62	20.71	20.87	181,255	-0.68(-3.18%)
Jul 09, 2008	22.54	22.79	21.36	21.56	147,166	-0.81(-3.63%)
Jul 08, 2008	21.85	22.39	20.56	22.37	284,443	+0.59(+2.72%)
Jul 07, 2008	23.33	23.70	21.64	21.78	352,567	-1.18(-5.15%)
Jul 04, 2008	23.43	23.72	22.83	22.96	112,663	+0.00(+0.00%)
Jul 03, 2008	23.43	23.72	22.83	22.96	112,663	-0.43(-1.84%)
Jul 02, 2008	24.71	24.71	23.33	23.39	233,421	-1.51(-6.07%)
Jul 01, 2008	25.46	25.46	23.88	24.91	295,726	-1.20(-4.60%)
Jun 30, 2008	25.51	26.50	25.40	26.11	218,203	+0.42(+1.65%)
Jun 27, 2008	26.63	27.00	25.57	25.68	481,976	-0.62(-2.35%)
Jun 26, 2008	27.25	27.39	26.06	26.30	211,984	-1.47(-5.30%)
Jun 25, 2008	27.92	28.24	27.54	27.77	129,906	-0.05(-0.18%)
Jun 24, 2008	28.31	28.62	27.15	27.82	161,142	-0.49(-1.73%)
Jun 23, 2008	28.59	29.01	28.31	28.31	92,144	-0.33(-1.15%)
Jun 20, 2008	29.41	29.95	28.35	28.64	135,319	-0.92(-3.12%)
Jun 19, 2008	29.22	30.02	28.74	29.56	82,177	+0.12(+0.40%)
Jun 18, 2008	30.47	30.85	29.28	29.44	280,322	-1.06(-3.49%)
Jun 17, 2008	30.81	30.81	30.18	30.51	187,469	+0.08(+0.28%)
Jun 16, 2008	29.01	30.43	28.69	30.43	240,715	+1.23(+4.23%)
Jun 13, 2008	28.90	29.35	28.40	29.19	237,769	+0.72(+2.52%)
Jun 12, 2008	28.82	29.04	28.27	28.47	179,899	+0.16(+0.57%)
Jun 11, 2008	29.49	29.49	28.28	28.31	268,987	-1.34(-4.53%)
Jun 10, 2008	29.20	29.81	29.20	29.66	238,785	+0.19(+0.66%)
Jun 09, 2008	30.01	30.42	29.12	29.46	224,276	-0.07(-0.23%)
Jun 06, 2008	30.15	30.15	29.41	29.53	213,404	-0.90(-2.97%)
Jun 05, 2008	29.70	30.45	29.58	30.43	178,903	+0.82(+2.77%)
Jun 04, 2008	29.72	30.39	29.50	29.61	231,404	-0.28(-0.93%)
Jun 03, 2008	30.52	30.84	29.44	29.89	282,120	-0.13(-0.42%)
Jun 02, 2008	30.85	31.04	29.58	30.02	276,903	-0.60(-1.96%)
May 30, 2008	30.65	31.18	30.09	30.62	189,074	+0.46(+1.51%)
May 29, 2008	30.15	31.08	30.11	30.16	350,804	-0.12(-0.39%)
May 28, 2008	31.07	31.75	29.83	30.28	576,792	-1.35(-4.27%)
May 27, 2008	32.86	32.86	30.94	31.63	716,518	-0.80(-2.48%)
May 26, 2008	36.68	36.68	31.40	32.44	1,723,425	+0.00(+0.00%)
May 23, 2008	36.68	36.68	31.40	32.44	1,723,425	-7.40(-18.57%)
May 22, 2008	39.73	40.30	38.91	39.83	79,053	+0.36(+0.92%)
May 21, 2008	39.70	40.67	39.16	39.47	147,065	-0.11(-0.28%)
May 20, 2008	39.76	40.41	39.00	39.58	88,187	-0.76(-1.89%)
May 19, 2008	40.81	41.43	39.78	40.34	106,964	-0.30(-0.75%)
May 16, 2008	40.86	41.67	39.93	40.64	107,658	-0.05(-0.12%)
May 15, 2008	39.72	41.28	39.72	40.69	147,417	+1.17(+2.97%)
May 14, 2008	38.42	39.99	38.42	39.52	175,308	+1.37(+3.59%)
May 13, 2008	36.94	38.71	36.55	38.15	123,343	+1.31(+3.56%)
May 12, 2008	37.12	37.12	36.47	36.84	120,722	+0.08(+0.23%)
May 09, 2008	36.34	38.33	36.09	36.76	182,276	+0.67(+1.85%)
May 08, 2008	38.12	38.57	36.09	36.09	245,977	-2.30(-5.99%)
May 07, 2008	39.08	39.96	38.28	38.39	142,698	-1.36(-3.42%)
May 06, 2008	39.48	40.07	38.94	39.75	83,056	-0.03(-0.06%)
May 05, 2008	40.57	40.61	38.99	39.77	115,215	-0.74(-1.84%)
May 02, 2008	40.99	41.50	39.62	40.52	119,186	+0.02(+0.04%)

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.