Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	25.38	25.90	24.77	24.83	412,482	-0.90(-3.50%)
Jul 30, 2008	25.98	26.85	25.41	25.73	323,274	+0.00(+0.00%)
Jul 29, 2008	25.73	26.20	24.43	25.73	336,510	+1.19(+4.85%)
Jul 28, 2008	24.31	25.09	24.10	24.54	502,203	+0.11(+0.45%)
Jul 25, 2008	25.32	26.01	24.26	24.43	473,156	-0.59(-2.36%)
Jul 24, 2008	26.35	26.35	24.85	25.02	465,747	-1.19(-4.54%)
Jul 23, 2008	25.63	27.83	25.63	26.21	1,026,792	+0.76(+2.99%)
Jul 22, 2008	23.90	25.77	23.79	25.45	584,970	+1.19(+4.91%)
Jul 21, 2008	24.86	25.24	24.04	24.26	545,674	-0.30(-1.22%)
Jul 18, 2008	26.04	26.05	24.29	24.56	884,708	-1.28(-4.95%)
Jul 17, 2008	24.57	26.08	24.56	25.84	926,988	+1.32(+5.38%)
Jul 16, 2008	24.09	25.15	23.99	24.52	626,971	+0.48(+2.00%)
Jul 15, 2008	22.90	24.73	22.85	24.04	790,013	+0.93(+4.02%)
Jul 14, 2008	23.76	24.32	22.76	23.11	700,678	-0.08(-0.34%)
Jul 11, 2008	23.09	23.52	22.55	23.19	1,259,887	-0.26(-1.11%)
Jul 10, 2008	25.10	26.09	23.15	23.45	2,722,290	-2.91(-11.04%)
Jul 09, 2008	29.25	29.25	26.29	26.36	1,207,116	-3.53(-11.81%)
Jul 08, 2008	26.56	30.08	26.56	29.89	964,283	+3.27(+12.28%)
Jul 07, 2008	27.34	27.76	26.46	26.62	592,599	-0.51(-1.88%)
Jul 04, 2008	26.36	27.88	26.15	27.13	283,809	+0.00(+0.00%)
Jul 03, 2008	26.36	27.88	26.15	27.13	283,809	+0.88(+3.35%)
Jul 02, 2008	27.28	27.58	25.86	26.25	678,829	-1.03(-3.78%)
Jul 01, 2008	27.40	27.52	26.54	27.28	1,232,093	-0.46(-1.66%)
Jun 30, 2008	28.54	29.19	27.68	27.74	641,728	-0.83(-2.91%)
Jun 27, 2008	30.20	30.78	28.44	28.57	740,665	-1.76(-5.80%)
Jun 26, 2008	30.38	30.64	29.56	30.33	312,827	-0.76(-2.44%)
Jun 25, 2008	30.66	32.58	30.44	31.09	375,709	+0.38(+1.24%)
Jun 24, 2008	29.85	31.59	29.44	30.71	732,877	+0.68(+2.26%)
Jun 23, 2008	31.86	31.86	30.00	30.03	757,462	-1.70(-5.36%)
Jun 20, 2008	32.43	32.58	30.81	31.73	744,463	-0.38(-1.18%)
Jun 19, 2008	31.65	32.12	31.03	32.11	468,119	+0.31(+0.97%)
Jun 18, 2008	31.99	32.20	31.64	31.80	498,267	-0.23(-0.72%)
Jun 17, 2008	33.48	33.55	31.84	32.03	665,320	-1.46(-4.36%)
Jun 16, 2008	33.77	34.27	33.24	33.49	448,620	-0.42(-1.24%)
Jun 13, 2008	32.82	34.23	32.65	33.91	621,554	+1.48(+4.56%)
Jun 12, 2008	32.99	33.49	32.34	32.43	574,514	+0.08(+0.25%)
Jun 11, 2008	32.03	32.74	31.98	32.35	739,171	+0.36(+1.13%)
Jun 10, 2008	32.23	33.03	30.75	31.99	1,192,613	+0.57(+1.81%)
Jun 09, 2008	33.98	34.08	30.77	31.42	1,397,490	-2.61(-7.67%)
Jun 06, 2008	34.63	34.88	33.76	34.03	448,589	-1.02(-2.91%)
Jun 05, 2008	34.77	35.82	34.54	35.05	590,461	+0.16(+0.46%)
Jun 04, 2008	34.29	35.38	34.09	34.89	581,818	+0.35(+1.01%)
Jun 03, 2008	32.99	34.90	32.99	34.54	1,495,481	+1.81(+5.53%)
Jun 02, 2008	33.46	33.61	32.53	32.73	703,547	-0.88(-2.62%)
May 30, 2008	33.72	33.90	33.01	33.61	456,669	-0.01(-0.03%)
May 29, 2008	33.74	34.16	33.19	33.62	559,110	+0.36(+1.08%)
May 28, 2008	33.09	33.89	33.00	33.26	752,703	+0.36(+1.09%)
May 27, 2008	33.75	33.99	32.62	32.90	901,648	-0.97(-2.86%)
May 26, 2008	33.81	34.20	32.94	33.87	564,119	+0.00(+0.00%)
May 23, 2008	33.81	34.20	32.94	33.87	564,119	+0.18(+0.53%)
May 22, 2008	35.03	35.51	33.22	33.69	1,406,833	-1.36(-3.88%)
May 21, 2008	37.46	38.24	35.00	35.05	2,702,314	-3.64(-9.41%)
May 20, 2008	39.85	39.92	38.36	38.69	646,451	-1.30(-3.25%)
May 19, 2008	41.67	42.16	39.86	39.99	435,303	-1.43(-3.45%)
May 16, 2008	42.20	42.73	40.64	41.42	325,411	-0.52(-1.24%)
May 15, 2008	40.57	42.03	40.10	41.94	336,613	+1.37(+3.38%)
May 14, 2008	42.84	42.84	40.39	40.57	599,181	-2.23(-5.21%)
May 13, 2008	41.45	42.86	41.33	42.80	265,148	+1.57(+3.81%)
May 12, 2008	41.55	42.34	40.98	41.23	505,634	-0.19(-0.46%)
May 09, 2008	41.06	41.99	40.50	41.42	376,021	+0.01(+0.02%)
May 08, 2008	40.68	41.41	40.35	41.41	311,725	+0.87(+2.15%)
May 07, 2008	41.09	41.81	40.50	40.54	273,596	-0.48(-1.17%)
May 06, 2008	40.88	41.67	40.80	41.02	230,546	-0.19(-0.46%)
May 05, 2008	40.86	41.34	40.36	41.21	317,588	+0.23(+0.56%)
May 02, 2008	42.43	43.58	40.56	40.98	764,341	-1.02(-2.43%)

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.