Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.50	22.67	22.13	22.16	2,849,934	-0.34(-1.49%)
Jul 30, 2007	22.70	22.86	22.26	22.50	6,085,821	-0.21(-0.94%)
Jul 27, 2007	22.37	23.21	22.35	22.71	6,106,379	-0.36(-1.58%)
Jul 26, 2007	22.00	23.22	21.65	23.08	4,742,559	+0.74(+3.33%)
Jul 25, 2007	22.13	23.35	21.40	22.33	13,576,449	+1.99(+9.78%)
Jul 24, 2007	20.62	21.17	20.24	20.35	4,729,959	-0.08(-0.40%)
Jul 23, 2007	19.78	20.54	19.49	20.43	2,738,997	+0.77(+3.91%)
Jul 20, 2007	20.07	20.12	19.47	19.66	1,363,703	-0.45(-2.25%)
Jul 19, 2007	20.23	20.43	19.94	20.11	1,213,607	-0.14(-0.67%)
Jul 18, 2007	20.17	20.57	19.93	20.25	1,357,957	-0.12(-0.57%)
Jul 17, 2007	19.99	20.54	19.98	20.36	1,738,290	+0.39(+1.97%)
Jul 16, 2007	20.23	20.25	19.77	19.97	1,109,366	-0.28(-1.39%)
Jul 13, 2007	20.38	20.41	20.06	20.25	1,685,922	-0.22(-1.07%)
Jul 12, 2007	19.65	20.51	19.65	20.47	2,903,269	+0.80(+4.05%)
Jul 11, 2007	19.84	19.95	19.58	19.67	1,460,035	-0.18(-0.91%)
Jul 10, 2007	19.95	20.14	19.73	19.85	1,439,278	-0.26(-1.28%)
Jul 09, 2007	20.31	20.34	19.96	20.11	1,547,399	-0.21(-1.05%)
Jul 06, 2007	20.42	20.43	20.27	20.33	739,798	-0.03(-0.17%)
Jul 05, 2007	20.27	20.39	19.88	20.36	1,063,642	+0.15(+0.72%)
Jul 03, 2007	20.19	20.29	20.01	20.21	621,378	+0.08(+0.39%)
Jul 02, 2007	19.75	20.22	19.75	20.14	2,314,764	+0.39(+2.00%)
Jun 29, 2007	20.27	20.37	19.59	19.74	1,697,573	-0.42(-2.07%)
Jun 28, 2007	20.40	20.43	19.91	20.16	3,215,510	-0.21(-1.03%)
Jun 27, 2007	19.06	20.47	19.05	20.37	4,065,433	+1.17(+6.11%)
Jun 26, 2007	19.46	19.57	18.78	19.20	2,662,949	-0.19(-0.98%)
Jun 25, 2007	19.20	19.70	18.97	19.39	1,733,995	+0.12(+0.63%)
Jun 22, 2007	19.29	19.36	19.02	19.27	2,119,298	+0.01(+0.08%)
Jun 21, 2007	19.64	19.68	19.09	19.25	1,413,123	-0.47(-2.37%)
Jun 20, 2007	19.81	19.96	19.60	19.72	2,025,776	+0.00(+0.00%)
Jun 19, 2007	19.72	19.76	19.38	19.72	2,842,420	-0.01(-0.05%)
Jun 18, 2007	19.60	19.89	19.56	19.73	4,312,871	+0.19(+0.97%)
Jun 15, 2007	19.44	19.63	19.31	19.54	4,148,391	+0.35(+1.83%)
Jun 14, 2007	19.15	19.38	18.94	19.19	3,971,575	+0.54(+2.92%)
Jun 13, 2007	18.76	19.42	18.48	18.64	5,111,216	+0.67(+3.71%)
Jun 12, 2007	18.02	18.15	17.66	17.98	2,394,006	-0.11(-0.59%)
Jun 11, 2007	18.00	18.33	17.87	18.08	5,579,825	+0.89(+5.18%)
Jun 08, 2007	17.02	17.26	16.75	17.19	1,430,007	+0.10(+0.57%)
Jun 07, 2007	16.95	17.22	16.82	17.10	2,511,780	+0.10(+0.60%)
Jun 06, 2007	17.14	17.19	16.78	16.99	2,980,805	-0.28(-1.60%)
Jun 05, 2007	16.43	17.39	16.39	17.27	3,664,308	+0.74(+4.47%)
Jun 04, 2007	15.99	16.53	15.91	16.53	1,996,711	+0.48(+2.97%)
Jun 01, 2007	15.92	16.16	15.85	16.06	1,150,716	+0.18(+1.16%)
May 31, 2007	15.54	15.88	15.46	15.87	2,665,523	+0.33(+2.13%)
May 30, 2007	15.72	15.72	15.40	15.54	1,911,411	-0.33(-2.08%)
May 29, 2007	15.90	16.28	15.84	15.87	1,324,867	+0.02(+0.15%)
May 25, 2007	15.85	16.11	15.76	15.85	835,848	-0.05(-0.34%)
May 24, 2007	16.19	16.38	15.69	15.90	1,468,181	-0.31(-1.92%)
May 23, 2007	15.95	16.57	15.93	16.21	1,729,612	+0.33(+2.05%)
May 22, 2007	15.79	16.22	15.68	15.89	1,457,216	+0.03(+0.18%)
May 21, 2007	15.80	16.01	15.70	15.86	1,119,265	+0.03(+0.21%)
May 18, 2007	15.76	15.93	15.69	15.82	1,054,923	+0.13(+0.81%)
May 17, 2007	15.81	15.89	15.58	15.70	1,054,633	-0.18(-1.16%)
May 16, 2007	15.74	15.88	15.53	15.88	2,536,096	+0.17(+1.08%)
May 15, 2007	16.05	16.21	15.65	15.71	1,880,600	-0.35(-2.15%)
May 14, 2007	15.82	16.23	15.82	16.06	1,161,899	+0.18(+1.16%)
May 11, 2007	15.69	16.02	15.69	15.87	1,143,411	+0.01(+0.09%)
May 10, 2007	16.25	16.25	15.84	15.86	1,843,644	-0.53(-3.24%)
May 09, 2007	16.17	16.49	15.99	16.39	1,479,312	+0.18(+1.11%)
May 08, 2007	16.22	16.26	15.79	16.21	1,426,868	-0.10(-0.63%)
May 07, 2007	16.36	16.40	16.21	16.31	1,274,113	-0.10(-0.59%)
May 04, 2007	16.32	16.45	16.18	16.41	1,857,458	+0.14(+0.87%)
May 03, 2007	16.05	16.36	15.71	16.26	2,330,626	+0.13(+0.81%)
May 02, 2007	15.92	16.26	15.91	16.13	1,323,212	+0.23(+1.47%)

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.