Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.20	19.20	17.28	17.36	417,496	-1.34(-7.19%)
Jul 30, 2007	17.75	19.13	17.75	18.70	591,731	+1.12(+6.39%)
Jul 27, 2007	18.03	18.47	17.56	17.58	435,785	-0.26(-1.47%)
Jul 26, 2007	19.18	19.18	17.77	17.84	455,304	-1.62(-8.34%)
Jul 25, 2007	20.42	20.70	18.82	19.47	513,075	-0.67(-3.34%)
Jul 24, 2007	21.02	21.10	19.96	20.14	388,013	-1.16(-5.46%)
Jul 23, 2007	22.21	22.25	21.19	21.30	372,630	-0.77(-3.49%)
Jul 20, 2007	23.09	23.09	21.50	22.07	539,943	-1.04(-4.50%)
Jul 19, 2007	25.39	25.83	22.75	23.11	1,542,215	+0.02(+0.11%)
Jul 18, 2007	22.54	23.23	22.10	23.09	608,820	+0.33(+1.44%)
Jul 17, 2007	23.56	23.93	22.57	22.76	621,286	-0.43(-1.84%)
Jul 16, 2007	24.57	24.98	22.95	23.19	697,804	-1.52(-6.14%)
Jul 13, 2007	25.03	25.63	24.57	24.70	313,715	-0.30(-1.18%)
Jul 12, 2007	25.08	25.78	24.88	25.00	376,251	+0.00(+0.00%)
Jul 11, 2007	25.93	26.48	24.76	25.00	522,148	-1.07(-4.09%)
Jul 10, 2007	28.43	28.43	25.88	26.06	479,202	-2.37(-8.33%)
Jul 09, 2007	27.87	29.06	27.87	28.43	422,656	+0.61(+2.18%)
Jul 06, 2007	28.70	28.93	27.48	27.83	434,477	-1.13(-3.91%)
Jul 05, 2007	28.53	29.77	28.47	28.96	303,136	+0.27(+0.94%)
Jul 03, 2007	28.47	29.26	28.28	28.69	215,231	+0.17(+0.60%)
Jul 02, 2007	28.61	29.34	27.70	28.52	576,732	-0.09(-0.32%)
Jun 29, 2007	29.59	30.01	28.05	28.61	584,949	-0.92(-3.11%)
Jun 28, 2007	30.47	31.14	29.32	29.52	480,943	-0.79(-2.62%)
Jun 27, 2007	29.51	30.61	28.83	30.32	657,533	-0.04(-0.14%)
Jun 26, 2007	32.58	32.79	29.92	30.36	912,079	-1.79(-5.56%)
Jun 25, 2007	34.11	34.13	31.96	32.15	561,050	-2.07(-6.04%)
Jun 22, 2007	35.65	35.73	32.93	34.21	606,163	-1.80(-5.01%)
Jun 21, 2007	36.93	37.20	34.11	36.02	710,853	-1.06(-2.85%)
Jun 20, 2007	38.61	38.89	36.93	37.07	956,021	-0.96(-2.52%)
Jun 19, 2007	37.91	38.03	36.20	38.03	471,910	-0.12(-0.32%)
Jun 18, 2007	37.62	38.85	37.50	38.15	718,968	+1.60(+4.37%)
Jun 15, 2007	36.47	37.46	36.11	36.56	491,309	+0.57(+1.57%)
Jun 14, 2007	33.15	36.03	33.15	35.99	787,046	+2.98(+9.01%)
Jun 13, 2007	32.38	33.13	32.27	33.02	221,314	+0.86(+2.68%)
Jun 12, 2007	33.12	33.12	31.69	32.15	226,805	-1.04(-3.14%)
Jun 11, 2007	33.03	33.44	32.38	33.20	301,566	+1.64(+5.19%)
Jun 08, 2007	31.15	31.75	30.49	31.56	217,835	+0.25(+0.81%)
Jun 07, 2007	32.66	33.61	31.15	31.30	276,669	-0.92(-2.85%)
Jun 06, 2007	33.15	33.15	32.02	32.22	245,701	-0.75(-2.26%)
Jun 05, 2007	31.79	33.18	31.25	32.97	308,256	+1.08(+3.39%)
Jun 04, 2007	30.52	32.67	30.12	31.88	447,082	+1.92(+6.40%)
Jun 01, 2007	31.20	31.20	29.17	29.97	301,828	-0.44(-1.46%)
May 31, 2007	31.31	31.53	30.20	30.41	233,072	-0.90(-2.88%)
May 30, 2007	30.33	31.41	29.39	31.31	239,171	+0.29(+0.92%)
May 29, 2007	30.88	31.86	30.41	31.02	238,591	+0.50(+1.64%)
May 25, 2007	30.00	30.97	30.00	30.52	166,691	+0.91(+3.07%)
May 24, 2007	31.15	31.58	29.20	29.61	360,609	-2.02(-6.37%)
May 23, 2007	33.58	33.60	30.65	31.63	273,813	-1.48(-4.48%)
May 22, 2007	32.62	33.61	32.46	33.11	178,357	+0.43(+1.33%)
May 21, 2007	32.58	33.18	31.49	32.68	269,378	+0.18(+0.55%)
May 18, 2007	31.55	32.56	30.51	32.50	388,036	+0.70(+2.19%)
May 17, 2007	32.42	33.51	31.39	31.80	367,077	-0.98(-2.98%)
May 16, 2007	34.02	34.56	32.05	32.78	473,870	-0.70(-2.11%)
May 15, 2007	34.98	35.19	33.20	33.48	383,032	-1.25(-3.61%)
May 14, 2007	34.20	35.60	33.65	34.74	1,328,106	+2.11(+6.46%)
May 11, 2007	31.57	33.13	31.35	32.63	304,892	+1.29(+4.13%)
May 10, 2007	33.43	34.33	31.15	31.34	470,834	-1.89(-5.70%)
May 09, 2007	33.06	33.81	32.38	33.23	309,415	+0.16(+0.47%)
May 08, 2007	32.70	34.01	31.56	33.07	658,223	-0.12(-0.37%)
May 07, 2007	30.95	33.43	30.76	33.20	1,037,965	+3.38(+11.33%)
May 04, 2007	29.11	30.12	28.74	29.82	259,825	+0.86(+2.97%)
May 03, 2007	30.12	30.86	28.63	28.96	283,779	-1.70(-5.53%)
May 02, 2007	28.80	31.29	28.75	30.65	424,897	+1.43(+4.91%)

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.