Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.78	15.45	13.49	13.53	10,390,223	-3.22(-19.21%)
Jul 30, 2007	16.52	16.88	15.73	16.74	3,012,451	+0.27(+1.66%)
Jul 27, 2007	16.34	16.69	15.87	16.47	1,897,352	-0.07(-0.40%)
Jul 26, 2007	17.65	17.90	15.85	16.54	3,449,976	-1.17(-6.60%)
Jul 25, 2007	18.11	18.21	17.55	17.70	1,074,372	-0.33(-1.84%)
Jul 24, 2007	18.37	18.47	17.75	18.04	1,617,567	-0.33(-1.81%)
Jul 23, 2007	19.04	19.11	18.37	18.37	1,134,075	-0.57(-3.01%)
Jul 20, 2007	19.08	19.14	18.13	18.94	2,797,840	-0.14(-0.74%)
Jul 19, 2007	19.51	19.77	18.85	19.08	1,287,137	-0.33(-1.68%)
Jul 18, 2007	19.91	19.95	19.33	19.40	1,125,319	-0.75(-3.74%)
Jul 17, 2007	20.25	20.70	19.81	20.16	914,640	+0.03(+0.15%)
Jul 16, 2007	20.77	21.44	19.97	20.13	1,540,643	-0.51(-2.47%)
Jul 13, 2007	19.66	20.70	19.63	20.64	900,252	+0.98(+4.96%)
Jul 12, 2007	20.11	20.32	18.86	19.66	1,739,667	-0.39(-1.95%)
Jul 11, 2007	20.36	20.84	19.83	20.05	1,387,315	-0.40(-1.95%)
Jul 10, 2007	20.52	20.55	19.96	20.45	1,052,041	-0.03(-0.14%)
Jul 09, 2007	19.33	20.66	19.33	20.48	1,786,688	+1.27(+6.62%)
Jul 06, 2007	18.83	19.57	18.71	19.21	1,180,294	+0.38(+2.04%)
Jul 05, 2007	18.66	18.85	18.54	18.83	507,166	+0.22(+1.19%)
Jul 03, 2007	18.38	18.66	18.35	18.60	487,430	-0.17(-0.91%)
Jul 02, 2007	18.46	18.85	18.32	18.77	600,801	+0.42(+2.30%)
Jun 29, 2007	18.49	18.81	18.11	18.35	754,358	-0.12(-0.64%)
Jun 28, 2007	18.41	18.55	18.29	18.47	542,325	+0.04(+0.24%)
Jun 27, 2007	18.41	18.55	17.67	18.43	1,083,948	-0.06(-0.32%)
Jun 26, 2007	19.24	19.40	18.26	18.49	972,858	-0.95(-4.91%)
Jun 25, 2007	18.85	19.50	18.80	19.44	1,053,908	+0.63(+3.34%)
Jun 22, 2007	18.97	19.00	18.38	18.81	599,825	-0.30(-1.55%)
Jun 21, 2007	18.22	19.22	17.87	19.11	1,196,743	+0.87(+4.78%)
Jun 20, 2007	18.94	18.96	18.12	18.23	870,044	-0.46(-2.45%)
Jun 19, 2007	17.95	18.98	17.81	18.69	1,217,601	+0.75(+4.16%)
Jun 18, 2007	18.11	18.11	17.70	17.95	444,830	+0.03(+0.17%)
Jun 15, 2007	17.96	18.09	17.69	17.92	465,665	+0.21(+1.17%)
Jun 14, 2007	17.95	18.03	17.63	17.71	524,921	+0.06(+0.33%)
Jun 13, 2007	17.66	17.89	17.44	17.65	461,065	+0.17(+0.97%)
Jun 12, 2007	17.75	17.92	17.27	17.48	1,483,174	+0.30(+1.76%)
Jun 11, 2007	16.99	17.58	16.90	17.18	1,040,720	+0.36(+2.15%)
Jun 08, 2007	16.51	16.85	16.28	16.82	435,804	+0.18(+1.07%)
Jun 07, 2007	16.75	16.92	16.41	16.64	474,994	-0.07(-0.40%)
Jun 06, 2007	16.85	16.98	16.56	16.70	407,017	-0.29(-1.70%)
Jun 05, 2007	16.74	17.05	16.53	16.99	460,714	+0.25(+1.50%)
Jun 04, 2007	17.00	17.18	16.50	16.74	669,900	-0.43(-2.50%)
Jun 01, 2007	17.11	17.63	17.11	17.17	834,170	+0.07(+0.43%)
May 31, 2007	16.98	17.43	16.79	17.10	786,409	+0.33(+1.94%)
May 30, 2007	16.25	17.17	16.20	16.77	1,572,286	+0.57(+3.51%)
May 29, 2007	15.96	16.34	15.80	16.20	770,272	+0.38(+2.38%)
May 25, 2007	15.91	16.07	15.45	15.83	878,066	-0.14(-0.88%)
May 24, 2007	15.15	16.25	15.15	15.97	1,171,756	+0.62(+4.05%)
May 23, 2007	15.81	15.91	15.28	15.34	717,361	-0.55(-3.49%)
May 22, 2007	15.89	15.95	15.56	15.90	587,702	-0.07(-0.42%)
May 21, 2007	15.89	16.41	15.83	15.97	776,129	-0.01(-0.05%)
May 18, 2007	15.49	16.05	15.49	15.97	661,666	+0.45(+2.90%)
May 17, 2007	15.56	15.64	15.25	15.52	1,028,839	-0.12(-0.76%)
May 16, 2007	15.01	15.93	15.00	15.64	1,802,029	+0.75(+5.06%)
May 15, 2007	16.25	16.34	14.72	14.89	2,267,234	-1.41(-8.66%)
May 14, 2007	16.79	16.85	16.16	16.30	581,088	-0.54(-3.20%)
May 11, 2007	16.27	16.89	16.26	16.84	677,491	+0.17(+1.02%)
May 10, 2007	17.05	17.14	16.29	16.67	750,110	-0.60(-3.47%)
May 09, 2007	16.97	17.39	16.85	17.27	550,537	+0.11(+0.65%)
May 08, 2007	17.39	17.50	16.51	17.16	799,465	-0.46(-2.60%)
May 07, 2007	17.37	17.78	17.37	17.61	406,243	+0.10(+0.55%)
May 04, 2007	17.78	17.79	17.38	17.52	304,583	-0.27(-1.54%)
May 03, 2007	17.75	17.88	17.50	17.79	468,445	+0.01(+0.04%)
May 02, 2007	17.36	17.81	17.36	17.78	585,103	+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.