Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.31	25.75	24.04	24.43	2,729,878	+0.42(+1.76%)
Jul 30, 2008	22.92	24.37	22.72	24.01	4,328,269	+1.29(+5.70%)
Jul 29, 2008	22.71	24.39	22.69	22.71	2,415,240	-0.93(-3.92%)
Jul 28, 2008	23.17	23.85	22.49	23.64	2,754,609	+0.42(+1.82%)
Jul 25, 2008	23.51	23.61	22.92	23.22	2,212,245	-0.46(-1.96%)
Jul 24, 2008	25.01	25.21	23.40	23.68	4,703,647	-1.53(-6.08%)
Jul 23, 2008	22.23	25.37	22.02	25.21	13,267,571	-0.66(-2.55%)
Jul 22, 2008	24.65	25.89	23.28	25.87	6,859,918	+0.70(+2.79%)
Jul 21, 2008	26.25	26.57	25.16	25.17	2,444,909	-1.07(-4.08%)
Jul 18, 2008	26.17	26.54	25.66	26.24	3,281,756	-0.26(-0.98%)
Jul 17, 2008	26.13	26.74	25.51	26.50	2,578,549	+1.32(+5.25%)
Jul 16, 2008	26.31	26.37	24.89	25.18	2,600,402	-1.06(-4.03%)
Jul 15, 2008	27.26	27.32	25.91	26.23	3,026,881	-1.36(-4.94%)
Jul 14, 2008	27.29	27.99	26.96	27.60	3,418,422	+0.76(+2.84%)
Jul 11, 2008	25.89	27.47	25.42	26.83	4,222,121	+0.56(+2.13%)
Jul 10, 2008	25.82	26.44	25.59	26.28	6,843,948	+0.58(+2.25%)
Jul 09, 2008	27.93	28.45	25.42	25.70	9,640,815	-1.69(-6.17%)
Jul 08, 2008	27.52	28.71	24.88	27.39	28,143,330	-8.86(-24.44%)
Jul 07, 2008	36.08	38.10	35.96	36.24	1,867,139	+0.08(+0.23%)
Jul 04, 2008	37.58	37.58	36.11	36.16	1,020,382	+0.00(+0.00%)
Jul 03, 2008	37.58	37.58	36.11	36.16	1,020,382	-1.32(-3.53%)
Jul 02, 2008	36.01	38.84	36.01	37.48	2,613,176	+1.74(+4.88%)
Jul 01, 2008	35.67	36.52	34.41	35.74	3,239,154	-0.96(-2.62%)
Jun 30, 2008	34.46	37.14	34.07	36.70	2,803,145	+1.91(+5.50%)
Jun 27, 2008	39.60	39.60	34.41	34.79	5,304,896	-5.36(-13.36%)
Jun 26, 2008	42.02	42.02	39.96	40.15	1,944,024	-2.22(-5.24%)
Jun 25, 2008	41.59	42.59	41.07	42.37	1,267,314	+0.84(+2.02%)
Jun 24, 2008	42.72	42.81	41.51	41.53	1,527,976	-1.78(-4.11%)
Jun 23, 2008	42.60	43.77	41.91	43.31	1,266,731	-0.20(-0.47%)
Jun 20, 2008	44.78	44.78	43.01	43.52	1,862,330	-1.27(-2.83%)
Jun 19, 2008	44.92	45.31	44.08	44.78	806,045	-0.32(-0.71%)
Jun 18, 2008	45.31	45.36	44.13	45.10	1,764,105	-0.55(-1.21%)
Jun 17, 2008	46.23	46.23	44.99	45.65	1,826,130	-0.32(-0.70%)
Jun 16, 2008	44.97	46.00	44.70	45.98	2,556,842	+0.66(+1.46%)
Jun 13, 2008	44.49	45.38	44.05	45.31	1,875,410	+0.82(+1.85%)
Jun 12, 2008	44.14	44.87	44.01	44.49	2,060,071	+0.01(+0.02%)
Jun 11, 2008	45.14	45.31	44.25	44.48	2,285,598	-0.37(-0.84%)
Jun 10, 2008	44.41	45.31	43.38	44.86	3,128,369	-0.01(-0.02%)
Jun 09, 2008	46.04	46.04	40.88	44.86	10,595,070	-1.40(-3.02%)
Jun 06, 2008	47.00	47.00	45.92	46.26	2,396,310	-1.39(-2.92%)
Jun 05, 2008	46.28	47.70	45.76	47.65	2,035,884	+1.74(+3.80%)
Jun 04, 2008	44.47	46.68	44.47	45.91	2,053,433	+1.17(+2.62%)
Jun 03, 2008	45.23	45.93	44.26	44.73	1,667,320	-0.50(-1.11%)
Jun 02, 2008	46.43	47.02	44.87	45.24	1,208,295	-1.55(-3.32%)
May 30, 2008	46.60	47.44	46.51	46.79	3,028,144	+0.01(+0.01%)
May 29, 2008	46.53	46.81	45.98	46.79	1,526,484	+0.69(+1.49%)
May 28, 2008	46.17	46.48	45.55	46.10	1,228,924	+0.61(+1.35%)
May 27, 2008	45.28	46.10	44.15	45.48	1,676,869	+1.22(+2.76%)
May 26, 2008	44.22	44.31	43.13	44.26	0	+0.00(+0.00%)
May 23, 2008	44.22	44.31	43.13	44.26	1,275,816	-0.03(-0.06%)
May 22, 2008	44.60	44.97	44.29	44.29	1,460,325	-0.27(-0.60%)
May 21, 2008	46.23	46.85	44.50	44.56	2,949,887	-1.78(-3.84%)
May 20, 2008	46.47	46.65	44.90	46.34	3,815,048	-0.89(-1.88%)
May 19, 2008	48.20	48.82	46.96	47.22	3,982,273	-0.20(-0.43%)
May 16, 2008	48.63	48.99	46.88	47.43	4,854,064	-1.69(-3.44%)
May 15, 2008	45.20	49.12	43.78	49.12	5,511,766	+3.92(+8.69%)
May 14, 2008	45.83	45.97	44.75	45.19	2,730,954	+0.12(+0.26%)
May 13, 2008	44.29	45.78	44.10	45.08	2,717,668	+0.93(+2.10%)
May 12, 2008	43.98	44.61	42.93	44.15	1,564,632	+0.50(+1.16%)
May 09, 2008	43.59	44.02	43.00	43.64	402,386	+0.01(+0.02%)
May 08, 2008	43.74	44.29	43.12	43.64	1,240,069	+0.19(+0.44%)
May 07, 2008	45.61	46.53	42.77	43.45	2,902,457	-2.47(-5.39%)
May 06, 2008	46.03	46.52	44.95	45.92	1,782,889	-0.13(-0.28%)
May 05, 2008	46.58	47.19	45.48	46.05	1,367,182	-0.80(-1.72%)
May 02, 2008	48.72	48.72	46.02	46.85	2,119,139	-1.01(-2.11%)

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.