Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.77	34.48	32.87	33.25	973,770	-0.24(-0.72%)
Jul 30, 2007	32.76	33.68	32.06	33.49	859,971	+0.84(+2.58%)
Jul 27, 2007	35.20	35.45	32.51	32.65	780,290	-1.16(-3.42%)
Jul 26, 2007	34.50	34.82	32.65	33.81	1,036,824	+0.63(+1.90%)
Jul 25, 2007	33.34	33.75	32.42	33.18	790,547	+0.31(+0.96%)
Jul 24, 2007	33.34	33.87	32.66	32.86	764,959	-0.93(-2.74%)
Jul 23, 2007	34.25	34.45	33.69	33.79	448,394	-0.42(-1.22%)
Jul 20, 2007	35.16	35.16	33.11	34.20	790,439	-1.03(-2.92%)
Jul 19, 2007	35.29	35.65	35.07	35.23	330,600	+0.24(+0.69%)
Jul 18, 2007	35.30	35.55	34.19	34.99	518,142	-0.49(-1.38%)
Jul 17, 2007	35.15	35.79	35.15	35.48	454,548	+0.46(+1.32%)
Jul 16, 2007	35.15	35.83	34.59	35.02	438,029	-0.15(-0.42%)
Jul 13, 2007	35.08	35.63	34.74	35.17	456,276	+0.22(+0.64%)
Jul 12, 2007	33.90	35.03	33.85	34.95	696,506	+1.36(+4.05%)
Jul 11, 2007	32.84	33.69	32.57	33.58	585,191	+0.67(+2.03%)
Jul 10, 2007	33.73	33.84	32.83	32.92	837,946	+15.62(+90.28%)
Jul 09, 2007	17.46	17.49	17.10	17.30	789,683	-0.12(-0.72%)
Jul 06, 2007	17.23	17.54	17.04	17.42	494,713	+0.18(+1.03%)
Jul 05, 2007	17.17	17.25	17.02	17.25	389,983	+0.03(+0.17%)
Jul 03, 2007	17.32	17.39	17.19	17.22	168,431	-0.05(-0.31%)
Jul 02, 2007	16.91	17.27	16.87	17.27	630,969	+0.39(+2.30%)
Jun 29, 2007	16.96	17.09	16.80	16.88	645,005	+0.01(+0.08%)
Jun 28, 2007	17.12	17.13	16.87	16.87	548,481	-0.22(-1.29%)
Jun 27, 2007	16.50	17.09	16.38	17.09	755,781	+0.48(+2.87%)
Jun 26, 2007	16.95	16.98	16.58	16.61	785,581	-0.25(-1.47%)
Jun 25, 2007	16.94	17.15	16.81	16.86	1,072,994	-0.09(-0.51%)
Jun 22, 2007	16.94	17.10	16.83	16.94	935,657	+0.01(+0.04%)
Jun 21, 2007	16.66	16.94	16.45	16.94	634,208	+0.25(+1.48%)
Jun 20, 2007	16.96	16.98	16.62	16.69	816,676	-0.25(-1.46%)
Jun 19, 2007	17.07	17.10	16.90	16.94	653,859	-0.18(-1.04%)
Jun 18, 2007	17.22	17.44	17.11	17.11	988,130	+0.02(+0.09%)
Jun 15, 2007	17.02	17.32	16.95	17.10	1,366,453	+0.43(+2.56%)
Jun 14, 2007	16.60	16.73	16.60	16.67	808,470	+0.11(+0.69%)
Jun 13, 2007	16.31	16.62	16.25	16.56	766,578	+0.24(+1.49%)
Jun 12, 2007	16.23	16.47	16.15	16.31	1,439,224	+0.08(+0.51%)
Jun 11, 2007	15.88	16.52	15.83	16.23	2,662,381	+1.26(+8.38%)
Jun 08, 2007	14.73	15.00	14.69	14.98	303,824	+0.24(+1.63%)
Jun 07, 2007	15.18	15.18	14.74	14.74	615,854	-0.45(-2.94%)
Jun 06, 2007	15.21	15.26	14.98	15.18	540,923	-0.11(-0.71%)
Jun 05, 2007	15.25	15.37	15.16	15.29	546,538	+0.05(+0.30%)
Jun 04, 2007	15.11	15.27	15.08	15.25	288,708	+0.08(+0.52%)
Jun 01, 2007	15.27	15.33	15.03	15.17	1,095,667	-0.02(-0.14%)
May 31, 2007	15.39	15.49	15.13	15.19	572,018	-0.12(-0.76%)
May 30, 2007	15.03	15.31	14.94	15.30	598,795	+0.15(+0.98%)
May 29, 2007	14.77	15.21	14.77	15.15	1,082,927	+0.46(+3.10%)
May 25, 2007	14.68	14.76	14.60	14.70	451,309	+0.11(+0.76%)
May 24, 2007	14.61	14.84	14.52	14.59	734,187	-0.02(-0.16%)
May 23, 2007	14.97	14.97	14.59	14.61	614,342	-0.30(-2.02%)
May 22, 2007	14.75	14.93	14.73	14.91	725,766	+0.16(+1.07%)
May 21, 2007	14.75	14.96	14.70	14.75	509,396	-0.03(-0.23%)
May 18, 2007	14.87	14.94	14.74	14.79	327,145	-0.08(-0.53%)
May 17, 2007	14.88	14.98	14.69	14.87	365,366	-0.03(-0.17%)
May 16, 2007	14.64	14.90	14.68	14.89	396,245	+0.25(+1.72%)
May 15, 2007	14.73	15.03	14.43	14.64	607,000	-0.11(-0.74%)
May 14, 2007	14.92	14.95	14.72	14.75	382,209	-0.16(-1.04%)
May 11, 2007	14.77	14.91	14.65	14.90	291,515	+0.31(+2.09%)
May 10, 2007	14.82	14.83	14.53	14.60	587,998	-0.29(-1.96%)
May 09, 2007	14.58	14.99	14.56	14.89	412,440	+0.27(+1.82%)
May 08, 2007	14.92	14.92	14.48	14.62	696,182	-0.16(-1.08%)
May 07, 2007	14.89	14.92	14.74	14.78	288,492	-0.10(-0.65%)
May 04, 2007	14.85	14.92	14.74	14.88	762,691	+0.04(+0.27%)
May 03, 2007	14.81	14.85	14.69	14.84	445,911	+0.00(+0.03%)
May 02, 2007	14.74	15.13	14.72	14.84	491,042	+0.13(+0.91%)

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.