Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.03	28.55	26.89	28.01	24,296,352	+0.62(+2.28%)
Jul 30, 2008	26.34	27.99	26.28	27.38	35,062,408	+1.49(+5.75%)
Jul 29, 2008	25.89	26.00	24.08	25.89	35,004,852	+1.09(+4.40%)
Jul 28, 2008	25.97	26.60	24.55	24.80	26,308,072	-1.27(-4.87%)
Jul 25, 2008	26.47	26.64	25.49	26.07	21,432,258	-0.35(-1.32%)
Jul 24, 2008	27.77	28.04	26.03	26.42	23,727,640	-1.33(-4.78%)
Jul 23, 2008	27.57	28.62	26.88	27.74	29,043,694	+0.31(+1.14%)
Jul 22, 2008	25.42	27.61	25.11	27.43	25,815,228	+1.57(+6.06%)
Jul 21, 2008	27.52	27.77	25.54	25.86	31,487,738	-1.50(-5.47%)
Jul 18, 2008	27.98	28.21	26.29	27.36	29,998,120	+0.18(+0.65%)
Jul 17, 2008	25.61	28.48	25.52	27.18	74,360,512	+2.32(+9.33%)
Jul 16, 2008	22.88	24.91	22.01	24.86	47,680,480	+2.87(+13.06%)
Jul 15, 2008	22.29	23.11	21.00	21.99	50,871,564	-0.53(-2.36%)
Jul 14, 2008	24.35	24.61	22.41	22.52	33,465,080	-1.20(-5.05%)
Jul 11, 2008	23.30	24.40	22.97	23.72	44,804,568	-0.05(-0.21%)
Jul 10, 2008	23.92	24.72	23.25	23.77	40,976,124	-0.34(-1.41%)
Jul 09, 2008	25.88	26.06	23.69	24.11	36,856,324	-1.77(-6.85%)
Jul 08, 2008	25.08	26.01	24.20	25.89	37,903,812	+1.01(+4.05%)
Jul 07, 2008	25.55	25.89	24.18	24.88	32,300,316	-0.60(-2.34%)
Jul 04, 2008	25.56	25.92	25.20	25.47	13,071,251	+0.00(+0.00%)
Jul 03, 2008	25.56	25.92	25.20	25.47	13,071,251	+0.03(+0.11%)
Jul 02, 2008	25.95	26.26	25.36	25.45	25,119,266	-0.52(-1.99%)
Jul 01, 2008	25.18	26.19	24.73	25.96	34,980,188	+0.38(+1.47%)
Jun 30, 2008	25.89	26.67	25.34	25.59	25,985,136	-0.45(-1.74%)
Jun 27, 2008	26.21	26.60	25.59	26.04	36,488,596	-0.09(-0.33%)
Jun 26, 2008	26.60	27.08	26.03	26.13	30,954,276	-0.96(-3.54%)
Jun 25, 2008	27.66	28.02	26.92	27.08	33,221,888	-0.18(-0.65%)
Jun 24, 2008	26.60	27.84	26.01	27.26	30,380,812	+0.69(+2.59%)
Jun 23, 2008	27.59	27.59	26.50	26.57	24,468,172	-0.87(-3.15%)
Jun 20, 2008	28.18	28.30	27.32	27.44	33,687,552	-1.07(-3.76%)
Jun 19, 2008	28.82	28.86	27.38	28.51	38,411,376	-0.35(-1.23%)
Jun 18, 2008	26.87	29.58	26.55	28.87	58,592,576	+0.07(+0.25%)
Jun 17, 2008	30.57	30.83	28.19	28.79	36,645,932	-1.21(-4.02%)
Jun 16, 2008	29.45	30.60	29.28	30.00	25,553,492	+0.89(+3.05%)
Jun 13, 2008	27.62	29.12	27.35	29.11	36,049,872	+1.89(+6.93%)
Jun 12, 2008	26.79	28.44	26.77	27.23	35,350,336	+0.89(+3.37%)
Jun 11, 2008	27.81	28.04	26.18	26.34	35,302,160	-1.49(-5.35%)
Jun 10, 2008	27.80	28.28	27.11	27.83	31,033,586	-0.11(-0.41%)
Jun 09, 2008	29.04	29.27	27.47	27.94	31,614,612	-1.01(-3.48%)
Jun 06, 2008	31.33	31.40	28.85	28.95	34,204,676	-2.68(-8.48%)
Jun 05, 2008	30.87	31.79	30.70	31.63	19,098,184	+0.87(+2.84%)
Jun 04, 2008	30.50	31.33	30.35	30.76	21,735,480	+0.50(+1.66%)
Jun 03, 2008	30.82	31.18	29.49	30.26	22,598,450	-0.32(-1.04%)
Jun 02, 2008	31.36	31.60	30.01	30.57	21,853,464	-0.80(-2.55%)
May 30, 2008	31.34	31.58	31.05	31.38	13,352,444	+0.32(+1.03%)
May 29, 2008	30.23	31.42	30.14	31.06	14,159,692	+0.72(+2.36%)
May 28, 2008	30.23	30.34	29.62	30.34	17,086,694	+0.38(+1.25%)
May 27, 2008	29.34	30.14	29.17	29.96	14,834,042	+0.29(+0.98%)
May 26, 2008	30.26	30.35	29.46	29.67	0	+0.00(+0.00%)
May 23, 2008	30.26	30.35	29.46	29.67	15,493,593	-0.79(-2.61%)
May 22, 2008	29.99	30.96	29.97	30.47	21,416,146	+0.04(+0.14%)
May 21, 2008	31.78	31.84	30.18	30.43	28,342,804	-1.36(-4.26%)
May 20, 2008	32.52	32.57	31.42	31.78	18,306,322	-0.99(-3.03%)
May 19, 2008	33.56	33.87	32.61	32.77	12,901,705	-0.72(-2.14%)
May 16, 2008	33.87	33.98	33.10	33.49	9,147,354	-0.35(-1.05%)
May 15, 2008	33.41	33.90	33.04	33.85	12,203,533	+0.53(+1.60%)
May 14, 2008	33.24	33.89	32.82	33.31	14,773,399	+0.25(+0.75%)
May 13, 2008	33.77	33.99	32.93	33.06	12,577,657	-0.74(-2.18%)
May 12, 2008	32.92	34.14	32.67	33.80	14,918,925	+1.20(+3.68%)
May 09, 2008	32.77	33.70	32.34	32.60	9,459,893	-0.37(-1.12%)
May 08, 2008	33.72	33.72	32.19	32.97	17,918,652	-0.52(-1.55%)
May 07, 2008	34.95	35.11	33.37	33.49	15,721,509	-1.31(-3.75%)
May 06, 2008	34.19	35.10	33.64	34.80	14,788,401	+0.23(+0.68%)
May 05, 2008	35.35	35.76	34.42	34.56	16,027,231	-1.13(-3.16%)
May 02, 2008	36.36	36.48	35.09	35.69	19,190,168	-0.01(-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.