Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.40	15.96	14.97	15.05	38,362,368	-0.35(-2.30%)
Jul 30, 2007	14.64	15.44	14.51	15.40	35,204,236	+0.99(+6.86%)
Jul 27, 2007	14.84	14.96	14.22	14.41	26,284,264	-0.44(-2.95%)
Jul 26, 2007	14.81	15.05	14.25	14.85	38,808,940	-0.22(-1.48%)
Jul 25, 2007	14.97	15.33	14.77	15.08	38,513,984	+0.22(+1.47%)
Jul 24, 2007	15.49	15.49	14.72	14.86	36,463,268	-0.83(-5.27%)
Jul 23, 2007	15.49	15.82	15.48	15.68	17,412,182	+0.22(+1.40%)
Jul 20, 2007	15.63	15.81	15.22	15.47	39,622,200	-0.20(-1.28%)
Jul 19, 2007	15.99	16.14	15.66	15.67	40,823,304	-0.13(-0.83%)
Jul 18, 2007	15.70	15.87	15.59	15.80	22,936,648	-0.04(-0.24%)
Jul 17, 2007	16.06	16.13	15.72	15.84	21,262,204	-0.04(-0.28%)
Jul 16, 2007	15.72	16.17	15.72	15.88	30,091,392	+0.05(+0.30%)
Jul 13, 2007	15.70	16.34	15.54	15.84	68,064,672	+0.13(+0.80%)
Jul 12, 2007	14.79	15.77	14.72	15.71	62,212,888	+1.08(+7.37%)
Jul 11, 2007	14.88	14.96	14.56	14.63	32,596,546	-0.19(-1.26%)
Jul 10, 2007	15.02	15.04	14.66	14.82	25,775,222	-0.27(-1.78%)
Jul 09, 2007	15.16	15.38	14.98	15.09	20,956,648	-0.06(-0.42%)
Jul 06, 2007	15.15	15.24	14.93	15.15	20,362,476	+0.02(+0.12%)
Jul 05, 2007	15.25	15.34	15.03	15.13	18,793,564	-0.05(-0.31%)
Jul 03, 2007	15.63	15.67	15.15	15.18	14,133,841	-0.37(-2.39%)
Jul 02, 2007	15.49	15.67	15.44	15.55	29,775,452	+0.03(+0.19%)
Jun 29, 2007	15.53	15.65	15.32	15.52	27,713,098	+0.10(+0.66%)
Jun 28, 2007	15.28	15.51	15.09	15.42	21,060,982	+0.16(+1.07%)
Jun 27, 2007	15.15	15.40	14.77	15.26	34,273,128	+0.11(+0.75%)
Jun 26, 2007	15.30	15.48	14.97	15.14	47,191,760	-0.01(-0.08%)
Jun 25, 2007	15.82	15.82	15.03	15.16	41,346,276	-0.61(-3.85%)
Jun 22, 2007	15.36	15.76	15.37	15.76	49,388,676	+0.35(+2.27%)
Jun 21, 2007	15.29	15.43	14.80	15.41	61,805,136	+0.12(+0.75%)
Jun 20, 2007	15.54	15.85	15.23	15.30	63,102,732	-0.17(-1.10%)
Jun 19, 2007	15.37	15.65	15.11	15.47	57,787,716	+0.06(+0.39%)
Jun 18, 2007	14.92	15.42	14.81	15.41	65,391,588	+0.65(+4.42%)
Jun 15, 2007	14.24	14.81	14.24	14.75	51,259,884	+0.69(+4.90%)
Jun 14, 2007	14.05	14.29	13.86	14.06	32,560,086	-0.00(-0.01%)
Jun 13, 2007	13.72	14.18	13.63	14.07	55,483,900	+0.47(+3.43%)
Jun 12, 2007	13.26	13.69	13.17	13.60	54,298,868	+0.35(+2.62%)
Jun 11, 2007	13.49	13.69	13.11	13.25	45,301,764	-0.19(-1.38%)
Jun 08, 2007	13.05	13.77	12.65	13.44	71,143,464	+0.39(+2.99%)
Jun 07, 2007	13.76	13.96	12.92	13.05	66,895,584	-0.71(-5.18%)
Jun 06, 2007	13.85	13.89	13.65	13.76	24,199,354	-0.20(-1.46%)
Jun 05, 2007	14.11	14.13	13.72	13.96	40,366,920	-0.19(-1.36%)
Jun 04, 2007	14.08	14.20	14.01	14.15	15,700,349	+0.01(+0.10%)
Jun 01, 2007	14.23	14.25	14.01	14.14	33,698,104	+0.14(+1.04%)
May 31, 2007	13.99	14.35	13.85	14.00	58,482,600	+0.23(+1.64%)
May 30, 2007	13.34	13.82	13.34	13.77	49,248,320	+0.29(+2.13%)
May 29, 2007	13.27	13.66	13.20	13.48	62,858,888	+0.47(+3.59%)
May 25, 2007	13.05	13.12	12.94	13.01	15,523,855	+0.01(+0.06%)
May 24, 2007	13.19	13.25	12.88	13.01	31,114,646	-0.11(-0.82%)
May 23, 2007	13.19	13.43	13.04	13.11	46,781,004	+0.13(+1.01%)
May 22, 2007	13.19	13.19	12.94	12.98	17,500,210	-0.07(-0.56%)
May 21, 2007	12.84	13.22	12.81	13.06	29,444,454	+0.14(+1.06%)
May 18, 2007	12.78	12.94	12.62	12.92	26,314,354	+0.18(+1.44%)
May 17, 2007	12.75	12.91	12.65	12.74	16,197,764	-0.01(-0.07%)
May 16, 2007	12.59	12.80	12.50	12.75	23,598,674	+0.07(+0.55%)
May 15, 2007	12.68	12.95	12.54	12.68	24,588,556	+0.01(+0.07%)
May 14, 2007	12.96	13.06	12.60	12.67	41,882,212	-0.33(-2.51%)
May 11, 2007	13.01	13.31	12.65	12.99	63,843,552	+0.00(+0.01%)
May 10, 2007	13.13	13.40	12.91	12.99	53,398,168	-0.07(-0.52%)
May 09, 2007	12.82	13.32	12.76	13.06	44,725,640	+0.23(+1.82%)
May 08, 2007	12.70	12.84	12.49	12.83	34,710,884	+0.28(+2.19%)
May 07, 2007	12.52	12.98	12.44	12.55	47,326,836	-0.05(-0.41%)
May 04, 2007	12.62	12.72	12.36	12.60	48,031,016	-0.02(-0.12%)
May 03, 2007	11.88	12.65	11.84	12.62	90,836,168	+0.79(+6.70%)
May 02, 2007	11.76	12.18	11.63	11.82	171,440,848	+1.08(+10.01%)

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.