Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	13.71	14.48	13.63	14.10	9,909,521	+0.38(+2.77%)
Jul 30, 2008	13.87	13.96	13.43	13.72	11,127,276	-0.17(-1.22%)
Jul 29, 2008	13.89	13.89	13.20	13.89	13,912,019	+0.54(+4.04%)
Jul 28, 2008	13.52	13.91	13.20	13.35	8,785,224	-0.31(-2.27%)
Jul 25, 2008	13.68	13.81	13.26	13.66	10,817,189	+0.14(+1.04%)
Jul 24, 2008	14.50	14.68	13.48	13.52	13,140,382	-1.05(-7.21%)
Jul 23, 2008	13.85	14.65	13.75	14.57	24,123,676	+0.95(+6.98%)
Jul 22, 2008	14.28	14.45	13.06	13.62	48,490,016	-4.31(-24.04%)
Jul 21, 2008	18.14	18.49	17.72	17.93	17,412,698	+0.36(+2.05%)
Jul 18, 2008	18.13	18.13	17.30	17.57	12,150,072	-0.55(-3.04%)
Jul 17, 2008	17.63	18.37	17.34	18.12	14,813,939	+0.76(+4.38%)
Jul 16, 2008	16.68	17.39	16.47	17.36	8,955,597	+0.78(+4.70%)
Jul 15, 2008	16.22	16.98	16.02	16.58	12,313,951	+0.03(+0.18%)
Jul 14, 2008	16.90	17.15	16.32	16.55	8,563,706	-0.01(-0.06%)
Jul 11, 2008	16.53	16.89	16.14	16.56	10,697,342	-0.41(-2.42%)
Jul 10, 2008	17.25	17.44	16.45	16.97	13,200,077	-0.33(-1.91%)
Jul 09, 2008	17.85	18.06	17.20	17.30	14,723,111	-0.53(-2.97%)
Jul 08, 2008	17.67	18.10	17.20	17.83	10,980,071	+0.25(+1.42%)
Jul 07, 2008	18.67	19.23	17.27	17.58	16,117,244	-0.85(-4.61%)
Jul 04, 2008	18.77	18.94	18.09	18.43	7,891,421	+0.00(+0.00%)
Jul 03, 2008	18.77	18.94	18.09	18.43	7,891,421	-0.29(-1.55%)
Jul 02, 2008	18.52	19.20	18.42	18.72	21,165,980	+1.10(+6.24%)
Jul 01, 2008	18.31	18.43	17.18	17.62	21,016,146	-1.08(-5.78%)
Jun 30, 2008	19.30	19.37	18.63	18.70	9,461,429	-0.53(-2.76%)
Jun 27, 2008	19.77	19.90	18.95	19.23	12,385,974	-0.70(-3.51%)
Jun 26, 2008	20.42	20.60	19.83	19.93	10,810,185	-1.06(-5.05%)
Jun 25, 2008	21.09	21.48	20.83	20.99	9,192,961	+0.14(+0.67%)
Jun 24, 2008	20.70	21.22	20.12	20.85	11,689,222	+0.07(+0.34%)
Jun 23, 2008	21.31	21.49	20.60	20.78	9,658,396	-0.38(-1.80%)
Jun 20, 2008	22.10	22.20	20.95	21.16	20,803,464	-2.28(-9.73%)
Jun 19, 2008	23.14	23.62	22.60	23.44	9,966,836	+0.46(+2.00%)
Jun 18, 2008	23.24	23.64	22.89	22.98	10,714,283	-0.73(-3.08%)
Jun 17, 2008	24.07	24.52	23.61	23.71	7,637,970	-0.42(-1.74%)
Jun 16, 2008	24.67	24.75	24.10	24.13	8,145,566	+0.11(+0.46%)
Jun 13, 2008	23.68	24.37	23.23	24.02	7,858,316	+0.34(+1.44%)
Jun 12, 2008	24.72	24.97	23.33	23.68	10,546,942	-0.80(-3.27%)
Jun 11, 2008	25.00	25.31	24.30	24.48	9,806,468	-1.02(-4.00%)
Jun 10, 2008	25.63	26.38	25.36	25.50	9,840,813	-1.02(-3.85%)
Jun 09, 2008	27.74	27.97	26.20	26.52	10,737,502	-1.08(-3.91%)
Jun 06, 2008	28.47	29.05	27.60	27.60	8,885,988	-1.11(-3.87%)
Jun 05, 2008	28.58	29.04	28.31	28.71	5,706,130	+0.46(+1.63%)
Jun 04, 2008	28.62	29.29	28.00	28.25	9,990,504	-0.60(-2.08%)
Jun 03, 2008	27.65	29.18	27.50	28.85	11,021,331	+1.51(+5.52%)
Jun 02, 2008	28.12	28.29	27.10	27.34	5,699,187	-0.97(-3.43%)
May 30, 2008	28.12	28.66	28.00	28.31	5,233,407	+0.45(+1.62%)
May 29, 2008	27.90	28.36	27.25	27.86	6,722,320	-0.24(-0.85%)
May 28, 2008	28.14	28.36	27.60	28.10	5,837,349	+0.07(+0.25%)
May 27, 2008	28.28	28.36	27.29	28.03	6,705,431	-0.23(-0.81%)
May 26, 2008	28.45	28.65	27.81	28.26	7,102,171	+0.00(+0.00%)
May 23, 2008	28.45	28.65	27.81	28.26	7,101,971	-0.49(-1.70%)
May 22, 2008	29.15	29.48	28.35	28.75	7,092,263	-0.23(-0.79%)
May 21, 2008	28.89	29.75	28.54	28.98	9,246,981	-0.03(-0.10%)
May 20, 2008	29.32	29.36	28.21	29.01	16,804,624	-1.01(-3.36%)
May 19, 2008	32.40	32.66	29.50	30.02	15,891,598	-2.42(-7.46%)
May 16, 2008	32.99	33.08	31.50	32.44	12,598,117	-0.66(-1.99%)
May 15, 2008	32.18	33.17	31.76	33.10	10,068,546	+1.68(+5.35%)
May 14, 2008	30.85	32.23	30.59	31.42	12,743,107	+0.83(+2.71%)
May 13, 2008	29.60	30.94	29.57	30.59	11,858,469	+1.32(+4.51%)
May 12, 2008	29.23	29.30	28.50	29.27	5,343,791	+0.09(+0.31%)
May 09, 2008	28.64	29.47	28.27	29.18	5,975,044	-0.02(-0.07%)
May 08, 2008	29.42	29.67	28.84	29.20	5,754,437	-0.08(-0.27%)
May 07, 2008	29.90	30.19	28.77	29.28	8,762,058	-0.46(-1.55%)
May 06, 2008	30.11	30.15	29.12	29.74	7,896,664	-0.04(-0.13%)
May 05, 2008	28.95	30.58	28.92	29.78	9,395,918	+0.59(+2.02%)
May 02, 2008	29.56	29.68	28.68	29.19	6,160,042	+0.16(+0.55%)

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.