Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.20	30.24	29.07	29.21	604,500	+0.40(+1.39%)
Jul 30, 2007	27.25	29.40	26.84	28.81	606,700	+1.91(+7.10%)
Jul 27, 2007	27.49	27.49	26.11	26.90	433,100	-0.35(-1.28%)
Jul 26, 2007	27.75	27.86	25.92	27.25	564,100	-0.70(-2.50%)
Jul 25, 2007	27.30	28.03	25.24	27.95	697,600	+0.74(+2.72%)
Jul 24, 2007	28.50	30.25	26.50	27.21	938,300	-1.03(-3.65%)
Jul 23, 2007	26.60	28.30	26.17	28.24	729,800	+2.44(+9.46%)
Jul 20, 2007	26.37	26.49	25.31	25.80	387,300	-0.54(-2.05%)
Jul 19, 2007	26.20	26.78	25.53	26.34	490,100	+0.42(+1.62%)
Jul 18, 2007	23.50	25.98	22.16	25.92	1,072,200	+2.17(+9.14%)
Jul 17, 2007	25.63	25.75	23.70	23.75	593,200	-1.59(-6.27%)
Jul 16, 2007	25.25	25.75	25.00	25.34	332,400	+0.00(+0.00%)
Jul 13, 2007	25.98	26.00	24.94	25.34	325,600	-0.56(-2.16%)
Jul 12, 2007	25.46	26.25	25.46	25.90	538,300	+1.15(+4.65%)
Jul 11, 2007	24.16	24.91	23.75	24.75	589,100	+1.05(+4.43%)
Jul 10, 2007	26.50	26.65	23.11	23.70	1,583,600	-2.72(-10.30%)
Jul 09, 2007	25.99	26.90	25.85	26.42	1,120,500	+1.23(+4.88%)
Jul 06, 2007	23.30	25.19	23.10	25.19	1,043,600	+2.09(+9.05%)
Jul 05, 2007	22.30	23.39	22.05	23.10	704,700	+1.33(+6.11%)
Jul 03, 2007	21.85	21.99	21.41	21.77	323,500	+0.06(+0.28%)
Jul 02, 2007	21.17	21.94	21.00	21.71	562,100	+1.20(+5.85%)
Jun 29, 2007	19.75	20.94	19.70	20.51	528,700	+0.76(+3.85%)
Jun 28, 2007	19.00	19.75	19.00	19.75	288,700	+0.92(+4.89%)
Jun 27, 2007	18.33	18.84	18.11	18.83	294,200	+0.53(+2.90%)
Jun 26, 2007	18.05	18.54	18.05	18.30	394,600	+0.07(+0.38%)
Jun 25, 2007	18.69	18.90	17.99	18.23	688,600	-0.24(-1.30%)
Jun 22, 2007	19.03	19.20	18.35	18.47	353,900	-0.23(-1.23%)
Jun 21, 2007	18.85	19.36	18.66	18.70	413,800	-0.20(-1.06%)
Jun 20, 2007	19.55	19.60	18.65	18.90	482,200	-0.55(-2.83%)
Jun 19, 2007	18.60	19.97	18.55	19.45	642,900	-0.04(-0.21%)
Jun 18, 2007	18.17	19.60	18.17	19.49	918,600	+1.64(+9.19%)
Jun 15, 2007	17.64	17.85	17.44	17.85	263,000	+0.37(+2.12%)
Jun 14, 2007	16.84	17.60	16.80	17.48	345,100	+0.74(+4.42%)
Jun 13, 2007	16.23	16.75	16.04	16.74	250,600	+0.69(+4.30%)
Jun 12, 2007	16.45	16.45	16.00	16.05	280,400	-0.40(-2.43%)
Jun 11, 2007	16.54	16.95	16.03	16.45	488,900	+0.13(+0.80%)
Jun 08, 2007	16.67	16.77	15.90	16.32	665,700	-0.21(-1.27%)
Jun 07, 2007	16.90	16.98	16.11	16.53	1,284,900	+0.43(+2.67%)
Jun 06, 2007	15.80	16.14	15.54	16.10	128,700	+0.11(+0.69%)
Jun 05, 2007	16.18	16.19	15.70	15.99	101,800	-0.19(-1.17%)
Jun 04, 2007	15.60	16.24	15.35	16.18	247,700	+0.08(+0.50%)
Jun 01, 2007	16.00	16.15	15.75	16.10	253,100	+0.56(+3.60%)
May 31, 2007	14.95	15.60	14.78	15.54	182,900	+0.88(+6.00%)
May 30, 2007	14.71	14.80	14.60	14.66	141,500	-0.14(-0.95%)
May 29, 2007	15.10	15.43	14.70	14.80	182,600	-0.29(-1.92%)
May 25, 2007	14.90	15.11	14.70	15.09	162,800	+0.30(+2.03%)
May 24, 2007	15.26	15.43	14.70	14.79	206,900	-0.68(-4.40%)
May 23, 2007	15.50	15.83	15.20	15.47	165,000	+0.12(+0.78%)
May 22, 2007	15.85	16.08	15.35	15.35	175,900	-0.50(-3.15%)
May 21, 2007	15.78	16.23	15.56	15.85	230,900	+0.10(+0.63%)
May 18, 2007	15.52	15.75	15.14	15.75	268,500	+0.80(+5.35%)
May 17, 2007	14.96	15.04	14.51	14.95	121,800	+0.14(+0.95%)
May 16, 2007	15.70	15.70	14.47	14.81	353,157	-0.84(-5.37%)
May 15, 2007	15.32	16.00	15.27	15.65	109,400	+0.16(+1.03%)
May 14, 2007	15.77	15.84	15.33	15.49	119,300	-0.17(-1.09%)
May 11, 2007	15.00	15.70	14.95	15.66	295,700	+0.70(+4.68%)
May 10, 2007	15.72	15.89	14.96	14.96	271,400	-0.94(-5.91%)
May 09, 2007	16.26	16.26	15.90	15.90	145,700	-0.35(-2.15%)
May 08, 2007	16.30	16.34	16.05	16.25	131,900	-0.24(-1.46%)
May 07, 2007	16.00	16.55	15.96	16.49	268,000	+0.49(+3.06%)
May 04, 2007	16.30	16.49	15.81	16.00	447,200	-0.19(-1.17%)
May 03, 2007	16.02	16.60	15.93	16.19	531,700	+0.19(+1.19%)
May 02, 2007	15.85	16.06	15.75	16.00	225,560	+0.15(+0.95%)

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.