Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	30.43	31.78	28.75	28.77	3,108,405	-1.01(-3.39%)
Jul 30, 2008	30.06	30.80	28.55	29.78	3,032,311	-0.70(-2.30%)
Jul 29, 2008	27.27	30.80	26.57	30.48	4,288,446	+3.23(+11.85%)
Jul 28, 2008	28.32	28.95	27.00	27.25	1,902,763	-1.02(-3.61%)
Jul 25, 2008	27.22	28.91	26.55	28.27	3,367,368	+2.21(+8.48%)
Jul 24, 2008	27.90	27.99	25.25	26.06	3,095,476	-1.69(-6.09%)
Jul 23, 2008	29.00	29.15	27.32	27.75	2,619,738	-0.03(-0.11%)
Jul 22, 2008	31.37	31.44	26.82	27.78	5,998,451	-4.20(-13.13%)
Jul 21, 2008	32.31	32.54	30.71	31.98	1,847,805	+0.66(+2.11%)
Jul 18, 2008	31.62	31.65	29.76	31.32	2,867,948	-0.05(-0.16%)
Jul 17, 2008	35.37	35.75	31.22	31.37	6,777,268	-4.28(-12.01%)
Jul 16, 2008	36.00	36.90	35.00	35.65	2,549,072	+0.81(+2.32%)
Jul 15, 2008	36.00	36.77	33.20	34.84	5,019,925	-3.55(-9.25%)
Jul 14, 2008	35.43	39.22	35.05	38.39	6,412,852	+5.99(+18.49%)
Jul 11, 2008	31.55	32.95	30.90	32.40	1,698,295	-0.37(-1.13%)
Jul 10, 2008	32.30	33.50	30.18	32.77	2,713,775	+0.39(+1.20%)
Jul 09, 2008	33.80	35.48	31.74	32.38	2,956,595	-0.79(-2.38%)
Jul 08, 2008	33.10	33.45	29.60	33.17	4,427,220	-0.33(-0.99%)
Jul 07, 2008	33.79	35.95	32.10	33.50	4,948,431	+1.52(+4.75%)
Jul 04, 2008	32.14	32.87	29.55	31.98	2,629,672	+0.00(+0.00%)
Jul 03, 2008	32.14	32.87	29.55	31.98	2,629,672	-0.03(-0.09%)
Jul 02, 2008	37.44	37.44	31.77	32.01	5,148,499	-4.35(-11.96%)
Jul 01, 2008	38.50	38.99	36.00	36.36	3,966,010	-3.83(-9.53%)
Jun 30, 2008	41.81	42.50	40.00	40.19	1,838,048	-0.19(-0.47%)
Jun 27, 2008	41.75	43.37	39.54	40.38	2,714,302	-2.51(-5.85%)
Jun 26, 2008	44.50	45.95	42.58	42.89	2,110,369	-2.35(-5.19%)
Jun 25, 2008	45.85	46.25	43.50	45.24	2,185,995	-0.59(-1.29%)
Jun 24, 2008	47.13	47.85	44.69	45.83	2,656,328	-1.38(-2.92%)
Jun 23, 2008	47.50	48.83	46.62	47.21	2,299,782	+1.33(+2.90%)
Jun 20, 2008	48.12	48.18	36.02	45.88	3,096,156	-1.35(-2.86%)
Jun 19, 2008	51.80	51.80	46.75	47.23	4,256,124	-3.77(-7.39%)
Jun 18, 2008	47.12	51.50	47.00	51.00	5,455,737	+4.00(+8.51%)
Jun 17, 2008	46.43	49.24	45.87	47.00	7,788,425	+4.54(+10.69%)
Jun 16, 2008	39.93	42.75	39.44	42.46	2,485,505	+3.46(+8.87%)
Jun 13, 2008	38.50	39.45	38.05	39.00	1,528,549	+1.11(+2.93%)
Jun 12, 2008	37.23	39.50	37.22	37.89	2,461,306	+0.99(+2.68%)
Jun 11, 2008	37.50	38.13	36.11	36.90	2,224,339	+0.51(+1.40%)
Jun 10, 2008	37.32	37.94	35.36	36.39	2,418,091	-0.81(-2.18%)
Jun 09, 2008	39.72	40.28	35.05	37.20	2,929,646	-2.14(-5.44%)
Jun 06, 2008	40.00	43.19	39.09	39.34	2,604,882	-1.36(-3.34%)
Jun 05, 2008	39.00	41.30	38.82	40.70	2,197,540	+2.40(+6.27%)
Jun 04, 2008	39.75	39.95	38.01	38.30	1,743,287	-1.42(-3.58%)
Jun 03, 2008	41.00	41.77	39.10	39.72	1,755,239	-1.31(-3.19%)
Jun 02, 2008	41.14	42.59	39.20	41.03	3,708,176	+1.32(+3.32%)
May 30, 2008	39.87	41.00	39.07	39.71	3,034,676	+1.93(+5.11%)
May 29, 2008	40.00	40.00	36.55	37.78	3,465,364	-3.22(-7.85%)
May 28, 2008	38.37	41.69	37.10	41.00	3,269,518	+2.01(+5.16%)
May 27, 2008	38.79	40.57	36.21	38.99	3,068,632	+0.50(+1.30%)
May 26, 2008	37.50	39.23	36.82	38.49	3,549,537	+0.00(+0.00%)
May 23, 2008	37.50	39.23	36.82	38.49	3,545,212	+0.59(+1.56%)
May 22, 2008	43.61	44.40	37.28	37.90	6,224,525	-5.89(-13.45%)
May 21, 2008	46.86	46.92	43.10	43.79	3,801,701	-1.33(-2.95%)
May 20, 2008	44.04	45.22	42.87	45.12	3,698,822	+2.04(+4.74%)
May 19, 2008	45.97	48.91	42.60	43.08	5,968,593	-1.82(-4.05%)
May 16, 2008	44.45	45.50	43.51	44.90	3,722,392	+1.30(+2.98%)
May 15, 2008	43.80	46.41	42.30	43.60	6,020,697	-0.40(-0.91%)
May 14, 2008	41.50	45.99	40.44	44.00	9,333,356	+3.22(+7.90%)
May 13, 2008	42.79	45.08	40.12	40.78	16,527,777	+6.68(+19.59%)
May 12, 2008	32.88	34.47	31.18	34.10	3,590,930	+1.56(+4.79%)
May 09, 2008	30.38	33.50	29.81	32.54	2,490,643	+1.05(+3.33%)
May 08, 2008	29.25	31.95	28.58	31.49	2,822,766	+3.20(+11.31%)
May 07, 2008	31.80	32.85	28.29	28.29	3,443,981	-3.07(-9.79%)
May 06, 2008	26.30	31.39	26.15	31.36	3,971,040	+4.82(+18.16%)
May 05, 2008	27.43	27.43	26.30	26.54	629,206	-0.58(-2.14%)
May 02, 2008	28.47	28.47	26.50	27.12	1,228,049	-0.45(-1.63%)

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.