Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	46.99	46.99	43.94	45.21	916	+1.44(+3.29%)
Jul 30, 2007	31.05	45.60	31.05	43.77	4,847	+3.32(+8.21%)
Jul 27, 2007	40.45	40.45	40.45	40.45	0	+0.00(+0.00%)
Jul 26, 2007	36.47	40.45	36.47	40.45	1,300	-1.85(-4.37%)
Jul 25, 2007	42.50	42.50	42.30	42.30	200	-0.20(-0.47%)
Jul 24, 2007	42.50	42.50	42.50	42.50	100	-4.41(-9.40%)
Jul 23, 2007	46.91	46.91	46.91	46.91	0	+0.00(+0.00%)
Jul 20, 2007	46.91	46.91	46.91	46.91	0	+0.00(+0.00%)
Jul 19, 2007	46.91	46.91	46.91	46.91	200	+1.91(+4.24%)
Jul 18, 2007	46.92	46.92	45.00	45.00	522	-0.99(-2.15%)
Jul 17, 2007	45.00	45.99	41.09	45.99	1,138	+1.55(+3.49%)
Jul 16, 2007	44.44	44.44	44.44	44.44	0	+0.00(+0.00%)
Jul 13, 2007	44.44	44.44	44.44	44.44	100	-0.01(-0.02%)
Jul 12, 2007	44.45	44.45	44.45	44.45	188	-1.55(-3.37%)
Jul 11, 2007	46.00	46.00	46.00	46.00	0	+0.00(+0.00%)
Jul 10, 2007	46.00	46.00	46.00	46.00	0	+0.00(+0.00%)
Jul 09, 2007	46.00	46.00	46.00	46.00	500	+1.56(+3.51%)
Jul 06, 2007	44.00	44.62	44.00	44.44	732	-2.65(-5.63%)
Jul 05, 2007	47.09	47.09	47.09	47.09	0	+0.00(+0.00%)
Jul 03, 2007	45.44	47.09	45.44	47.09	1,600	+2.08(+4.62%)
Jul 02, 2007	44.94	45.50	44.94	45.01	1,300	+2.10(+4.89%)
Jun 29, 2007	42.73	42.91	42.73	42.91	400	-1.74(-3.89%)
Jun 28, 2007	44.00	45.48	44.00	44.65	2,875	+0.65(+1.47%)
Jun 27, 2007	40.76	44.10	40.76	44.00	3,202	+0.95(+2.21%)
Jun 26, 2007	44.50	45.00	43.00	43.05	3,388	-1.26(-2.84%)
Jun 25, 2007	38.35	45.00	38.34	44.31	12,665	+4.92(+12.49%)
Jun 22, 2007	43.99	43.99	38.75	39.39	10,453	-3.66(-8.50%)
Jun 21, 2007	43.17	43.17	43.05	43.05	500	-2.48(-5.45%)
Jun 20, 2007	44.70	45.53	44.70	45.53	200	-0.03(-0.07%)
Jun 19, 2007	44.96	48.99	44.95	45.56	800	-2.61(-5.42%)
Jun 18, 2007	48.17	48.17	48.17	48.17	0	+0.00(+0.00%)
Jun 15, 2007	49.65	49.65	48.17	48.17	300	+1.21(+2.58%)
Jun 14, 2007	46.96	46.96	46.96	46.96	0	+0.00(+0.00%)
Jun 13, 2007	46.96	46.96	46.96	46.96	0	+0.00(+0.00%)
Jun 12, 2007	44.92	50.92	44.92	46.96	1,000	+0.29(+0.62%)
Jun 11, 2007	49.00	49.00	46.05	46.67	1,659	-2.40(-4.89%)
Jun 08, 2007	49.07	49.07	49.07	49.07	100	-0.53(-1.07%)
Jun 07, 2007	50.86	50.86	49.07	49.60	600	+0.25(+0.51%)
Jun 06, 2007	49.06	49.35	49.06	49.35	522	-1.14(-2.26%)
Jun 05, 2007	50.91	50.91	50.18	50.49	300	+1.39(+2.84%)
Jun 04, 2007	50.90	50.90	49.06	49.10	584	-0.72(-1.45%)
Jun 01, 2007	48.67	49.82	47.96	49.82	600	+0.49(+0.99%)
May 31, 2007	49.86	50.29	49.33	49.33	757	-1.71(-3.35%)
May 30, 2007	52.00	52.90	48.00	51.04	783	-0.96(-1.85%)
May 29, 2007	48.04	53.31	47.77	52.00	6,125	+4.06(+8.47%)
May 25, 2007	44.50	47.94	43.32	47.94	1,400	+3.59(+8.10%)
May 24, 2007	44.26	45.00	44.26	44.35	500	+0.09(+0.20%)
May 23, 2007	42.91	44.26	42.57	44.26	1,335	+0.18(+0.42%)
May 22, 2007	42.65	47.89	41.74	44.08	5,250	+4.08(+10.19%)
May 21, 2007	39.80	40.00	38.76	40.00	473	+0.40(+1.01%)
May 18, 2007	39.51	39.60	39.05	39.60	926	+0.30(+0.76%)
May 17, 2007	39.45	39.45	39.30	39.30	300	-0.15(-0.38%)
May 16, 2007	38.63	39.65	36.56	39.45	3,634	+2.90(+7.93%)
May 15, 2007	36.56	36.56	36.55	36.55	470	-1.45(-3.82%)
May 14, 2007	38.00	38.00	37.20	38.00	1,427	+1.14(+3.09%)
May 11, 2007	38.00	38.00	36.63	36.86	870	-0.48(-1.29%)
May 10, 2007	38.14	38.14	37.34	37.34	476	-0.81(-2.12%)
May 09, 2007	38.14	38.15	38.14	38.15	300	-0.00(-0.00%)
May 08, 2007	37.20	38.15	37.20	38.15	310	-0.25(-0.65%)
May 07, 2007	33.83	39.40	33.61	38.40	2,539	+2.89(+8.14%)
May 04, 2007	33.10	35.51	33.10	35.51	1,300	+1.88(+5.59%)
May 03, 2007	33.05	34.51	33.05	33.63	2,855	-0.72(-2.10%)
May 02, 2007	33.99	34.35	33.99	34.35	898	+1.19(+3.59%)

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.