Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.32	17.33	16.67	16.70	22,584,298	-0.34(-2.01%)
Jul 30, 2007	16.70	17.11	16.64	17.04	21,405,976	+0.55(+3.36%)
Jul 27, 2007	17.01	17.27	16.48	16.49	28,966,004	-0.59(-3.45%)
Jul 26, 2007	17.06	17.37	16.71	17.08	42,060,376	-0.23(-1.34%)
Jul 25, 2007	17.45	17.88	17.03	17.31	74,492,032	-1.04(-5.65%)
Jul 24, 2007	18.58	18.68	18.33	18.35	27,993,252	-0.36(-1.95%)
Jul 23, 2007	18.97	19.04	18.46	18.71	30,974,752	+0.13(+0.68%)
Jul 20, 2007	18.77	18.91	18.52	18.58	14,581,577	-0.25(-1.34%)
Jul 19, 2007	19.02	19.09	18.82	18.84	13,409,820	+0.11(+0.60%)
Jul 18, 2007	18.61	18.77	18.43	18.72	15,956,478	-0.06(-0.30%)
Jul 17, 2007	18.90	18.98	18.72	18.78	11,359,781	-0.08(-0.41%)
Jul 16, 2007	18.93	18.98	18.72	18.86	12,470,759	-0.09(-0.48%)
Jul 13, 2007	19.07	19.07	18.75	18.95	16,899,086	-0.12(-0.62%)
Jul 12, 2007	18.42	19.07	18.24	19.07	28,446,438	+0.83(+4.53%)
Jul 11, 2007	18.14	18.38	18.11	18.24	12,699,314	+0.11(+0.58%)
Jul 10, 2007	18.30	18.27	18.02	18.14	24,155,894	-0.22(-1.18%)
Jul 09, 2007	18.18	18.51	18.18	18.35	15,749,435	+0.27(+1.47%)
Jul 06, 2007	18.00	18.14	17.90	18.09	13,024,729	+0.10(+0.55%)
Jul 05, 2007	18.21	18.18	17.85	17.99	15,273,630	-0.15(-0.85%)
Jul 03, 2007	18.09	18.20	18.09	18.14	4,979,271	+0.10(+0.54%)

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.