Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.17	29.76	28.03	29.19	23,308,164	+0.65(+2.28%)
Jul 30, 2008	27.46	29.17	27.40	28.54	33,636,340	+1.55(+5.75%)
Jul 29, 2008	26.99	27.10	25.11	26.99	33,581,128	+1.14(+4.41%)
Jul 28, 2008	27.07	27.73	25.59	25.85	25,238,064	-1.32(-4.87%)
Jul 25, 2008	27.59	27.77	26.57	27.18	20,560,560	-0.36(-1.32%)
Jul 24, 2008	28.95	29.23	27.13	27.54	22,762,582	-1.38(-4.78%)
Jul 23, 2008	28.74	29.84	28.02	28.92	27,862,422	+0.33(+1.14%)
Jul 22, 2008	26.50	28.78	26.18	28.60	24,765,264	+1.63(+6.06%)
Jul 21, 2008	28.69	28.95	26.62	26.96	30,207,060	-1.56(-5.47%)
Jul 18, 2008	29.16	29.41	27.40	28.52	28,778,028	+0.18(+0.65%)
Jul 17, 2008	26.69	29.69	26.61	28.34	71,336,104	+2.42(+9.33%)
Jul 16, 2008	23.85	25.96	22.94	25.92	45,741,208	+2.99(+13.06%)
Jul 15, 2008	23.23	24.09	21.89	22.92	48,802,504	-0.55(-2.36%)
Jul 14, 2008	25.38	25.65	23.36	23.48	32,103,980	-1.25(-5.05%)
Jul 11, 2008	24.28	25.44	23.94	24.73	42,982,264	-0.05(-0.21%)
Jul 10, 2008	24.93	25.76	24.23	24.78	39,309,532	-0.35(-1.41%)
Jul 09, 2008	26.98	27.17	24.70	25.13	35,357,296	-1.85(-6.85%)
Jul 08, 2008	26.15	27.11	25.22	26.98	36,362,180	+1.05(+4.05%)
Jul 07, 2008	26.64	26.98	25.20	25.93	30,986,590	-0.62(-2.34%)
Jul 04, 2008	26.64	27.02	26.27	26.55	12,539,614	+0.00(+0.00%)
Jul 03, 2008	26.64	27.02	26.27	26.55	12,539,614	+0.03(+0.11%)
Jul 02, 2008	27.05	27.37	26.44	26.52	24,097,610	-0.54(-1.99%)
Jul 01, 2008	26.25	27.30	25.78	27.06	33,557,468	+0.39(+1.47%)
Jun 30, 2008	26.98	27.80	26.41	26.67	24,928,262	-0.47(-1.74%)
Jun 27, 2008	27.32	27.73	26.67	27.15	35,004,524	-0.09(-0.33%)
Jun 26, 2008	27.73	28.23	27.13	27.23	29,695,296	-1.00(-3.54%)
Jun 25, 2008	28.83	29.21	28.06	28.23	31,870,680	-0.18(-0.65%)
Jun 24, 2008	27.73	29.02	27.11	28.42	29,145,156	+0.72(+2.59%)
Jun 23, 2008	28.76	28.76	27.62	27.70	23,472,996	-0.90(-3.15%)
Jun 20, 2008	29.38	29.50	28.48	28.60	32,317,402	-1.12(-3.76%)
Jun 19, 2008	30.04	30.08	28.54	29.72	36,849,100	-0.37(-1.23%)
Jun 18, 2008	28.01	30.84	27.67	30.09	56,209,484	+0.07(+0.25%)
Jun 17, 2008	31.87	32.14	29.39	30.02	35,155,460	-1.26(-4.02%)
Jun 16, 2008	30.70	31.89	30.52	31.27	24,514,174	+0.92(+3.05%)
Jun 13, 2008	28.79	30.36	28.51	30.35	34,583,640	+1.97(+6.93%)
Jun 12, 2008	27.92	29.65	27.90	28.38	33,912,560	+0.92(+3.37%)
Jun 11, 2008	28.99	29.22	27.29	27.46	33,866,340	-1.55(-5.35%)
Jun 10, 2008	28.98	29.48	28.26	29.01	29,771,380	-0.12(-0.41%)
Jun 09, 2008	30.27	30.51	28.64	29.13	30,328,774	-1.05(-3.48%)
Jun 06, 2008	32.65	32.74	30.07	30.18	32,813,494	-2.80(-8.48%)
Jun 05, 2008	32.18	33.14	32.00	32.97	18,321,418	+0.91(+2.84%)
Jun 04, 2008	31.80	32.66	31.64	32.06	20,851,450	+0.53(+1.66%)
Jun 03, 2008	32.13	32.50	30.74	31.54	21,679,320	-0.33(-1.04%)
Jun 02, 2008	32.68	32.94	31.28	31.87	20,964,634	-0.84(-2.55%)
May 30, 2008	32.67	32.91	32.37	32.71	12,809,370	+0.33(+1.03%)
May 29, 2008	31.51	32.75	31.41	32.37	13,583,786	+0.75(+2.36%)
May 28, 2008	31.52	31.63	30.88	31.63	16,391,739	+0.39(+1.25%)
May 27, 2008	30.58	31.42	30.41	31.24	14,230,708	+0.30(+0.98%)
May 26, 2008	31.55	31.64	30.71	30.93	0	+0.00(+0.00%)
May 23, 2008	31.55	31.64	30.71	30.93	14,863,433	-0.83(-2.61%)
May 22, 2008	31.26	32.27	31.24	31.76	20,545,102	+0.04(+0.14%)
May 21, 2008	33.13	33.19	31.46	31.72	27,190,038	-1.41(-4.26%)
May 20, 2008	33.90	33.95	32.75	33.13	17,561,764	-1.04(-3.03%)
May 19, 2008	34.98	35.31	33.99	34.16	12,376,963	-0.75(-2.14%)
May 16, 2008	35.30	35.42	34.50	34.91	8,775,310	-0.37(-1.05%)
May 15, 2008	34.83	35.34	34.44	35.28	11,707,188	+0.55(+1.60%)
May 14, 2008	34.65	35.33	34.21	34.73	14,172,532	+0.26(+0.75%)
May 13, 2008	35.21	35.43	34.33	34.47	12,066,095	-0.77(-2.18%)
May 12, 2008	34.32	35.59	34.06	35.24	14,312,139	+1.25(+3.68%)
May 09, 2008	34.16	35.13	33.71	33.99	9,075,138	-0.38(-1.12%)
May 08, 2008	35.15	35.15	33.55	34.37	17,189,860	-0.54(-1.55%)
May 07, 2008	36.43	36.60	34.78	34.91	15,082,079	-1.36(-3.75%)
May 06, 2008	35.63	36.59	35.07	36.27	14,186,923	+0.24(+0.68%)
May 05, 2008	36.85	37.28	35.88	36.03	15,375,367	-1.18(-3.16%)
May 02, 2008	37.90	38.02	36.57	37.20	18,409,662	-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.