Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.67	15.56	14.66	14.88	1,495,122	+0.06(+0.39%)
Jul 30, 2007	15.26	15.30	14.44	14.82	1,147,178	-0.41(-2.69%)
Jul 27, 2007	15.68	15.74	14.72	15.23	1,399,073	-0.74(-4.66%)
Jul 26, 2007	16.29	16.48	15.68	15.97	1,093,964	-0.46(-2.79%)
Jul 25, 2007	16.43	16.97	15.89	16.43	1,133,400	+0.10(+0.58%)
Jul 24, 2007	17.28	17.29	16.32	16.34	1,337,886	-1.23(-7.01%)
Jul 23, 2007	16.20	17.60	15.79	17.57	2,230,105	+1.71(+10.77%)
Jul 20, 2007	16.34	16.41	15.61	15.86	1,263,880	-0.52(-3.20%)
Jul 19, 2007	16.25	16.58	16.18	16.38	1,198,666	+0.37(+2.32%)
Jul 18, 2007	16.51	16.51	15.74	16.01	1,368,378	+0.07(+0.42%)
Jul 17, 2007	16.65	16.79	15.10	15.94	4,564,135	-0.53(-3.24%)
Jul 16, 2007	18.42	18.51	16.16	16.48	6,037,730	-3.08(-15.76%)
Jul 13, 2007	19.13	19.73	18.78	19.56	1,881,600	+0.64(+3.38%)
Jul 12, 2007	18.34	19.01	18.23	18.92	1,944,891	+0.94(+5.20%)
Jul 11, 2007	17.81	18.70	17.53	17.99	4,434,178	+0.53(+3.06%)
Jul 10, 2007	17.38	17.87	17.11	17.45	1,380,931	+0.23(+1.33%)
Jul 09, 2007	16.87	17.36	16.73	17.22	1,299,541	+0.43(+2.56%)
Jul 06, 2007	17.08	17.16	16.32	16.79	1,624,266	+0.02(+0.11%)
Jul 05, 2007	16.75	17.26	16.41	16.77	2,657,939	+0.56(+3.47%)
Jul 03, 2007	15.08	16.31	15.05	16.21	1,699,978	+1.22(+8.15%)
Jul 02, 2007	15.03	15.17	14.55	14.99	2,158,810	+0.70(+4.87%)
Jun 29, 2007	13.98	14.58	13.88	14.29	1,690,635	+0.58(+4.25%)
Jun 28, 2007	13.99	14.13	13.64	13.71	2,793,522	+0.59(+4.51%)
Jun 27, 2007	12.80	13.22	12.65	13.12	742,782	+0.28(+2.15%)
Jun 26, 2007	12.95	13.14	12.81	12.84	729,941	-0.06(-0.44%)
Jun 25, 2007	12.82	13.23	12.74	12.90	675,547	+0.09(+0.67%)
Jun 22, 2007	13.10	13.26	12.61	12.81	3,776,594	-0.25(-1.90%)
Jun 21, 2007	12.43	13.11	12.41	13.06	735,157	+0.61(+4.90%)
Jun 20, 2007	12.43	12.65	12.41	12.45	420,454	+0.02(+0.15%)
Jun 19, 2007	12.36	12.53	12.02	12.43	1,219,862	-0.35(-2.76%)
Jun 18, 2007	12.50	12.88	12.41	12.79	745,017	+0.39(+3.16%)
Jun 15, 2007	12.50	12.55	12.24	12.40	485,744	-0.06(-0.46%)
Jun 14, 2007	12.39	12.64	12.16	12.45	593,897	-0.04(-0.31%)
Jun 13, 2007	11.96	12.52	11.93	12.49	3,456,068	+0.57(+4.80%)
Jun 12, 2007	12.63	12.71	11.88	11.92	3,228,444	-0.69(-5.45%)
Jun 11, 2007	12.72	12.92	12.52	12.61	526,401	-0.06(-0.45%)
Jun 08, 2007	12.77	12.95	12.61	12.66	529,860	-0.16(-1.26%)
Jun 07, 2007	12.88	12.90	12.34	12.82	700,507	-0.01(-0.07%)
Jun 06, 2007	12.34	12.91	12.34	12.83	972,838	+0.52(+4.18%)
Jun 05, 2007	12.32	12.46	12.21	12.32	747,507	-0.14(-1.15%)
Jun 04, 2007	12.31	12.48	12.04	12.46	939,664	+0.15(+1.24%)
Jun 01, 2007	11.69	12.48	11.68	12.31	1,136,236	+0.68(+5.82%)
May 31, 2007	11.46	11.82	11.42	11.63	778,525	+0.20(+1.75%)
May 30, 2007	11.31	11.64	11.28	11.43	995,467	+0.08(+0.67%)
May 29, 2007	10.61	11.42	10.58	11.36	1,055,167	+0.86(+8.18%)
May 25, 2007	10.44	10.65	10.44	10.50	477,686	+0.11(+1.01%)
May 24, 2007	10.59	10.73	10.27	10.39	341,704	-0.30(-2.77%)
May 23, 2007	10.73	10.80	10.59	10.69	544,841	+0.02(+0.18%)
May 22, 2007	10.31	10.78	10.27	10.67	897,918	+0.36(+3.52%)
May 21, 2007	9.580	10.45	9.580	10.31	680,856	+0.52(+5.36%)
May 18, 2007	9.571	9.781	9.552	9.781	506,079	+0.25(+2.60%)
May 17, 2007	9.542	9.647	9.456	9.533	355,599	+0.00(+0.00%)
May 16, 2007	9.580	9.618	9.475	9.533	338,805	-0.16(-1.67%)
May 15, 2007	9.752	9.781	9.607	9.695	377,194	-0.07(-0.68%)
May 14, 2007	9.504	9.781	9.399	9.762	484,074	+0.31(+3.33%)
May 11, 2007	9.432	9.447	9.179	9.447	346,440	+0.14(+1.54%)
May 10, 2007	9.342	9.466	9.218	9.303	342,293	-0.02(-0.20%)
May 09, 2007	9.227	9.399	9.227	9.323	363,793	-0.03(-0.31%)
May 08, 2007	9.466	9.494	9.113	9.351	723,042	-0.19(-2.00%)
May 07, 2007	9.647	9.828	9.513	9.542	522,470	-0.09(-0.89%)
May 04, 2007	9.552	9.723	9.179	9.628	650,218	-0.20(-2.04%)
May 03, 2007	9.924	9.933	9.752	9.828	353,787	+0.00(+0.00%)
May 02, 2007	9.924	9.991	9.742	9.828	247,043	-0.09(-0.87%)

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.