Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.64	16.19	15.56	15.61	13,692,553	-0.15(-0.93%)
Jul 30, 2008	15.99	16.29	15.39	15.76	13,980,972	-0.16(-1.01%)
Jul 29, 2008	15.92	15.99	15.11	15.92	13,253,927	+0.83(+5.50%)
Jul 28, 2008	15.29	15.55	14.95	15.09	11,574,059	-0.26(-1.70%)
Jul 25, 2008	15.67	16.01	15.27	15.35	10,944,201	-0.31(-2.01%)
Jul 24, 2008	16.33	16.44	15.57	15.67	11,668,457	-0.62(-3.82%)
Jul 23, 2008	15.97	16.77	15.74	16.29	19,486,854	+0.43(+2.71%)
Jul 22, 2008	15.06	15.90	14.87	15.86	18,398,084	+0.68(+4.51%)
Jul 21, 2008	15.41	15.53	14.99	15.17	10,500,502	-0.14(-0.90%)
Jul 18, 2008	15.78	15.78	14.97	15.31	16,151,378	-0.13(-0.85%)
Jul 17, 2008	14.96	15.60	14.44	15.44	18,022,416	+0.59(+3.98%)
Jul 16, 2008	14.08	14.85	13.83	14.85	24,523,200	+0.81(+5.74%)
Jul 15, 2008	14.29	14.42	13.88	14.04	35,347,220	-0.55(-3.79%)
Jul 14, 2008	14.75	14.85	14.38	14.60	15,280,044	+0.08(+0.53%)
Jul 11, 2008	14.77	14.91	14.30	14.52	27,262,344	-0.40(-2.68%)
Jul 10, 2008	15.50	15.67	14.91	14.92	22,320,924	-0.61(-3.96%)
Jul 09, 2008	15.99	16.08	15.47	15.54	15,638,459	-0.46(-2.88%)
Jul 08, 2008	15.49	16.01	15.38	16.00	15,210,498	+0.56(+3.63%)
Jul 07, 2008	15.75	16.10	15.31	15.44	17,696,438	-0.10(-0.64%)
Jul 04, 2008	15.64	15.82	15.36	15.54	11,008,461	+0.00(+0.00%)
Jul 03, 2008	15.64	15.82	15.36	15.54	11,008,461	-0.01(-0.05%)
Jul 02, 2008	15.87	16.19	15.54	15.54	18,932,252	-0.29(-1.84%)
Jul 01, 2008	15.73	15.87	15.33	15.84	21,269,440	-0.11(-0.67%)
Jun 30, 2008	15.96	16.33	15.77	15.94	22,154,514	-0.09(-0.57%)
Jun 27, 2008	16.30	16.42	15.95	16.03	23,023,522	-0.25(-1.56%)
Jun 26, 2008	16.78	16.86	16.29	16.29	14,953,170	-0.71(-4.20%)
Jun 25, 2008	16.93	17.59	16.80	17.00	17,657,410	+0.17(+1.00%)
Jun 24, 2008	16.74	17.16	16.32	16.83	15,687,705	+0.10(+0.60%)
Jun 23, 2008	17.58	17.62	16.66	16.73	18,440,984	-0.81(-4.60%)
Jun 20, 2008	17.96	18.07	17.44	17.54	14,377,302	-0.57(-3.14%)
Jun 19, 2008	17.75	18.17	17.62	18.11	13,101,442	+0.32(+1.81%)
Jun 18, 2008	17.93	18.04	17.51	17.79	12,030,224	-0.22(-1.24%)
Jun 17, 2008	18.55	18.62	17.99	18.01	12,305,370	-0.47(-2.54%)
Jun 16, 2008	18.46	18.68	18.19	18.48	10,511,124	-0.07(-0.37%)
Jun 13, 2008	18.04	18.56	17.95	18.55	11,095,352	+0.66(+3.69%)
Jun 12, 2008	17.69	17.98	17.69	17.89	20,378,872	+0.33(+1.88%)
Jun 11, 2008	17.91	17.94	17.54	17.56	19,923,392	-0.35(-1.97%)
Jun 10, 2008	17.91	18.10	17.56	17.91	12,171,977	+0.06(+0.34%)
Jun 09, 2008	18.21	18.43	17.57	17.85	17,943,302	-0.22(-1.23%)
Jun 06, 2008	18.56	18.68	18.06	18.07	16,557,738	-0.85(-4.47%)
Jun 05, 2008	18.58	19.07	18.53	18.92	13,747,885	+0.45(+2.41%)
Jun 04, 2008	18.42	18.71	18.29	18.47	10,086,611	+0.05(+0.29%)
Jun 03, 2008	18.66	18.66	18.21	18.42	12,472,471	-0.07(-0.37%)
Jun 02, 2008	18.65	18.72	18.15	18.49	14,489,495	+0.05(+0.25%)
May 30, 2008	18.67	18.78	18.42	18.44	9,615,754	-0.30(-1.60%)
May 29, 2008	18.53	18.83	18.43	18.74	11,726,851	+0.18(+0.95%)
May 28, 2008	18.34	18.59	18.15	18.56	16,741,633	+0.50(+2.76%)
May 27, 2008	18.02	18.45	17.77	18.06	14,765,159	+0.16(+0.90%)
May 26, 2008	17.97	18.05	17.69	17.90	0	+0.00(+0.00%)
May 23, 2008	17.97	18.05	17.69	17.90	12,476,555	-0.12(-0.68%)
May 22, 2008	17.97	18.13	17.74	18.02	12,851,695	+0.06(+0.34%)
May 21, 2008	18.20	18.42	17.85	17.96	17,916,118	-0.29(-1.60%)
May 20, 2008	18.50	18.50	18.19	18.26	19,714,766	-0.38(-2.02%)
May 19, 2008	18.43	18.98	18.35	18.63	29,223,626	-0.49(-2.57%)
May 16, 2008	19.38	19.39	18.83	19.12	20,697,964	-0.19(-0.99%)
May 15, 2008	19.19	19.36	18.92	19.32	16,376,604	+0.18(+0.96%)
May 14, 2008	18.79	19.25	18.74	19.13	14,227,985	+0.39(+2.09%)
May 13, 2008	18.98	19.12	18.69	18.74	12,058,404	-0.23(-1.22%)
May 12, 2008	18.68	19.03	18.57	18.97	15,663,280	+0.38(+2.02%)
May 09, 2008	18.36	18.89	18.26	18.59	7,692,801	+0.05(+0.29%)
May 08, 2008	19.21	19.33	18.51	18.54	18,270,850	-0.61(-3.21%)
May 07, 2008	19.50	19.89	19.07	19.15	12,559,712	-0.37(-1.89%)
May 06, 2008	19.48	19.65	19.21	19.52	12,470,242	-0.03(-0.16%)
May 05, 2008	20.10	20.11	19.52	19.55	14,084,587	-0.52(-2.60%)
May 02, 2008	20.37	20.76	19.97	20.08	20,217,978	-0.11(-0.53%)

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.