Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.22	18.28	17.84	17.94	41,479,976	-0.34(-1.88%)
Jul 30, 2008	17.57	18.45	17.33	18.28	70,100,408	+0.96(+5.52%)
Jul 29, 2008	17.33	17.47	16.95	17.33	47,060,776	+0.13(+0.73%)
Jul 28, 2008	17.28	17.69	17.18	17.20	41,188,640	+0.16(+0.96%)
Jul 25, 2008	16.80	17.33	16.64	17.04	59,480,776	-0.08(-0.45%)
Jul 24, 2008	18.02	18.05	16.97	17.11	81,202,712	-0.79(-4.43%)
Jul 23, 2008	18.31	18.43	17.82	17.91	69,411,960	-0.62(-3.33%)
Jul 22, 2008	18.92	19.00	18.30	18.52	44,147,936	-0.62(-3.24%)
Jul 21, 2008	18.71	19.24	18.71	19.14	41,135,448	+0.51(+2.76%)
Jul 18, 2008	18.62	18.92	18.35	18.63	45,460,780	+0.01(+0.07%)
Jul 17, 2008	19.20	19.46	18.25	18.62	77,942,872	-0.69(-3.59%)
Jul 16, 2008	19.55	19.57	18.86	19.31	60,534,128	-0.34(-1.71%)
Jul 15, 2008	19.79	19.89	19.18	19.65	56,216,028	-0.36(-1.81%)
Jul 14, 2008	20.10	20.19	19.87	20.01	42,798,088	+0.21(+1.05%)
Jul 11, 2008	19.81	20.28	19.54	19.80	52,275,348	-0.01(-0.05%)
Jul 10, 2008	19.41	19.90	18.95	19.81	67,296,568	+0.33(+1.71%)
Jul 09, 2008	20.02	20.31	19.36	19.48	53,342,080	-0.52(-2.58%)
Jul 08, 2008	20.33	20.35	19.45	19.99	64,269,984	-0.70(-3.38%)
Jul 07, 2008	21.25	21.48	20.41	20.69	50,622,036	-0.39(-1.87%)
Jul 04, 2008	21.77	21.81	20.62	21.09	43,064,100	+0.00(+0.00%)
Jul 03, 2008	21.77	21.81	20.62	21.09	43,064,100	-0.44(-2.06%)
Jul 02, 2008	22.90	23.03	21.48	21.53	66,768,500	-1.01(-4.47%)
Jul 01, 2008	22.35	22.92	22.27	22.54	56,375,940	-0.19(-0.83%)
Jun 30, 2008	22.46	22.95	22.46	22.73	49,197,872	+0.51(+2.31%)
Jun 27, 2008	21.77	22.31	21.77	22.21	45,408,760	+0.29(+1.33%)
Jun 26, 2008	21.80	22.22	21.45	21.92	55,880,312	-0.16(-0.74%)
Jun 25, 2008	21.50	22.26	20.82	22.08	68,839,056	+0.86(+4.07%)
Jun 24, 2008	21.29	21.73	21.13	21.22	33,193,570	-0.06(-0.27%)
Jun 23, 2008	21.02	21.50	20.78	21.28	37,497,680	+0.34(+1.61%)
Jun 20, 2008	21.48	21.60	20.86	20.94	44,384,912	-0.44(-2.07%)
Jun 19, 2008	22.07	22.14	21.09	21.39	56,386,876	-0.64(-2.91%)
Jun 18, 2008	22.30	22.30	21.71	22.03	37,567,252	-0.31(-1.39%)
Jun 17, 2008	22.24	22.57	22.04	22.34	37,927,992	+0.35(+1.61%)
Jun 16, 2008	21.94	22.36	21.84	21.99	41,579,228	+0.19(+0.85%)
Jun 13, 2008	21.73	22.13	21.48	21.80	46,578,432	+0.46(+2.15%)
Jun 12, 2008	21.18	21.71	21.13	21.34	43,590,200	+0.11(+0.50%)
Jun 11, 2008	21.37	21.68	21.05	21.23	41,152,216	-0.04(-0.17%)
Jun 10, 2008	21.36	21.98	20.78	21.27	60,069,516	-0.87(-3.93%)
Jun 09, 2008	22.00	22.46	21.64	22.14	31,912,392	+0.30(+1.37%)
Jun 06, 2008	22.51	22.80	21.82	21.84	56,753,780	-0.15(-0.67%)
Jun 05, 2008	21.20	22.06	21.16	21.99	46,973,024	+1.00(+4.79%)
Jun 04, 2008	21.59	21.63	20.82	20.98	75,065,000	-0.86(-3.92%)
Jun 03, 2008	22.82	22.82	21.78	21.84	51,700,324	-1.05(-4.60%)
Jun 02, 2008	22.37	23.21	22.30	22.89	36,565,792	+0.27(+1.21%)
May 30, 2008	23.32	23.44	22.31	22.62	55,463,176	-0.09(-0.40%)
May 29, 2008	23.53	23.67	22.68	22.71	60,652,960	-0.83(-3.53%)
May 28, 2008	22.67	23.56	22.17	23.54	55,044,584	+0.98(+4.34%)
May 27, 2008	23.44	23.47	22.38	22.56	47,986,704	-0.66(-2.85%)
May 26, 2008	23.58	23.58	22.75	23.22	0	+0.00(+0.00%)
May 23, 2008	23.58	23.58	22.75	23.22	52,090,112	+0.12(+0.50%)
May 22, 2008	24.59	24.63	22.98	23.11	53,533,652	-1.02(-4.22%)
May 21, 2008	24.58	24.90	23.92	24.13	81,129,024	+0.35(+1.46%)
May 20, 2008	23.30	23.84	23.01	23.78	63,390,348	+0.62(+2.66%)
May 19, 2008	22.82	23.39	22.59	23.16	50,742,064	+0.49(+2.18%)
May 16, 2008	22.20	22.67	22.13	22.67	45,601,932	+0.76(+3.49%)
May 15, 2008	21.52	21.91	21.35	21.90	41,535,872	+0.64(+3.02%)
May 14, 2008	21.73	21.78	21.18	21.26	34,803,196	-0.35(-1.60%)
May 13, 2008	21.69	21.82	21.40	21.61	49,288,660	+0.53(+2.51%)
May 12, 2008	20.91	21.26	20.51	21.08	42,601,788	+0.35(+1.70%)
May 09, 2008	20.49	20.76	20.13	20.73	36,299,056	+0.26(+1.29%)
May 08, 2008	20.60	20.80	20.11	20.46	38,519,940	+0.13(+0.64%)
May 07, 2008	21.09	21.09	20.17	20.33	223,787,744	-0.57(-2.72%)
May 06, 2008	20.39	20.91	20.31	20.90	43,149,252	+0.60(+2.96%)
May 05, 2008	20.05	20.45	19.93	20.30	45,335,784	+0.34(+1.70%)
May 02, 2008	20.17	20.32	19.65	19.96	58,552,632	+0.40(+2.03%)

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.