Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.91	15.58	13.61	13.64	10,301,266	-3.24(-19.21%)
Jul 30, 2007	16.66	17.03	15.87	16.89	2,986,659	+0.28(+1.66%)
Jul 27, 2007	16.48	16.83	16.01	16.61	1,881,108	-0.07(-0.40%)
Jul 26, 2007	17.80	18.06	15.99	16.68	3,420,438	-1.18(-6.60%)
Jul 25, 2007	18.27	18.36	17.71	17.86	1,065,174	-0.34(-1.84%)
Jul 24, 2007	18.53	18.63	17.90	18.19	1,603,718	-0.34(-1.81%)
Jul 23, 2007	19.21	19.27	18.53	18.53	1,124,366	-0.57(-3.01%)
Jul 20, 2007	19.24	19.31	18.29	19.10	2,773,886	-0.14(-0.74%)
Jul 19, 2007	19.68	19.94	19.01	19.24	1,276,117	-0.33(-1.68%)
Jul 18, 2007	20.08	20.12	19.50	19.57	1,115,685	-0.76(-3.74%)
Jul 17, 2007	20.43	20.88	19.98	20.33	906,810	+0.03(+0.15%)
Jul 16, 2007	20.95	21.62	20.14	20.30	1,527,453	-0.51(-2.47%)
Jul 13, 2007	19.83	20.88	19.80	20.82	892,545	+0.98(+4.96%)
Jul 12, 2007	20.28	20.49	19.03	19.83	1,724,773	-0.40(-1.95%)
Jul 11, 2007	20.54	21.02	20.00	20.23	1,375,437	-0.40(-1.95%)
Jul 10, 2007	20.70	20.73	20.13	20.63	1,043,034	-0.03(-0.14%)
Jul 09, 2007	19.50	20.84	19.50	20.66	1,771,391	+1.28(+6.62%)
Jul 06, 2007	19.00	19.74	18.87	19.38	1,170,189	+0.39(+2.04%)
Jul 05, 2007	18.82	19.01	18.70	18.99	502,824	+0.22(+1.19%)
Jul 03, 2007	18.54	18.82	18.51	18.77	483,257	-0.17(-0.91%)
Jul 02, 2007	18.62	19.01	18.47	18.94	595,657	+0.42(+2.30%)
Jun 29, 2007	18.65	18.97	18.27	18.51	747,899	-0.12(-0.64%)
Jun 28, 2007	18.57	18.71	18.45	18.63	537,682	+0.04(+0.24%)
Jun 27, 2007	18.56	18.71	17.82	18.59	1,074,668	-0.06(-0.32%)
Jun 26, 2007	19.41	19.57	18.41	18.65	964,529	-0.96(-4.90%)
Jun 25, 2007	19.01	19.67	18.96	19.61	1,044,885	+0.63(+3.34%)
Jun 22, 2007	19.14	19.17	18.54	18.97	594,690	-0.30(-1.55%)
Jun 21, 2007	18.38	19.38	18.02	19.27	1,186,496	+0.88(+4.78%)
Jun 20, 2007	19.11	19.12	18.27	18.39	862,595	-0.46(-2.45%)
Jun 19, 2007	18.10	19.15	17.96	18.85	1,207,177	+0.75(+4.16%)
Jun 18, 2007	18.27	18.27	17.86	18.10	441,022	+0.03(+0.16%)
Jun 15, 2007	18.12	18.25	17.84	18.07	461,678	+0.21(+1.17%)
Jun 14, 2007	18.11	18.18	17.78	17.86	520,427	+0.06(+0.34%)
Jun 13, 2007	17.81	18.04	17.59	17.80	457,117	+0.17(+0.97%)
Jun 12, 2007	17.91	18.08	17.42	17.63	1,470,476	+0.31(+1.76%)
Jun 11, 2007	17.14	17.73	17.05	17.33	1,031,810	+0.37(+2.15%)
Jun 08, 2007	16.65	17.00	16.42	16.96	432,072	+0.18(+1.07%)
Jun 07, 2007	16.89	17.07	16.55	16.78	470,927	-0.07(-0.40%)
Jun 06, 2007	17.00	17.13	16.70	16.85	403,532	-0.29(-1.70%)
Jun 05, 2007	16.89	17.20	16.67	17.14	456,770	+0.25(+1.50%)
Jun 04, 2007	17.15	17.33	16.64	16.89	664,164	-0.43(-2.50%)
Jun 01, 2007	17.26	17.78	17.26	17.32	827,029	+0.07(+0.43%)
May 31, 2007	17.13	17.58	16.93	17.24	779,676	+0.33(+1.94%)
May 30, 2007	16.39	17.32	16.34	16.92	1,558,825	+0.57(+3.51%)
May 29, 2007	16.10	16.48	15.93	16.34	763,677	+0.38(+2.38%)
May 25, 2007	16.04	16.21	15.58	15.96	870,549	-0.14(-0.88%)
May 24, 2007	15.28	16.39	15.28	16.10	1,161,724	+0.63(+4.05%)
May 23, 2007	15.95	16.04	15.41	15.48	711,219	-0.56(-3.49%)
May 22, 2007	16.03	16.09	15.69	16.04	582,670	-0.07(-0.42%)
May 21, 2007	16.03	16.55	15.96	16.10	769,484	-0.01(-0.05%)
May 18, 2007	15.63	16.19	15.63	16.11	656,001	+0.45(+2.90%)
May 17, 2007	15.69	15.78	15.38	15.66	1,020,031	-0.12(-0.76%)
May 16, 2007	15.14	16.07	15.13	15.78	1,786,600	+0.76(+5.06%)
May 15, 2007	16.39	16.49	14.85	15.02	2,247,823	-1.42(-8.66%)
May 14, 2007	16.94	17.00	16.30	16.44	576,113	-0.54(-3.20%)
May 11, 2007	16.41	17.04	16.40	16.98	671,690	+0.17(+1.02%)
May 10, 2007	17.19	17.29	16.43	16.81	743,688	-0.60(-3.47%)
May 09, 2007	17.12	17.54	17.00	17.42	545,823	+0.11(+0.65%)
May 08, 2007	17.54	17.65	16.65	17.30	792,620	-0.46(-2.60%)
May 07, 2007	17.52	17.93	17.52	17.77	402,765	+0.10(+0.55%)
May 04, 2007	17.93	17.95	17.53	17.67	301,975	-0.28(-1.54%)
May 03, 2007	17.90	18.03	17.65	17.95	464,434	+0.01(+0.04%)
May 02, 2007	17.51	17.97	17.51	17.94	580,094	+0.35(+1.99%)

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.