Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.19	18.28	17.66	17.70	731,300	-0.26(-1.45%)
Jul 30, 2007	17.80	18.05	17.54	17.96	513,200	+1.01(+5.96%)
Jul 27, 2007	17.38	17.61	16.85	16.95	943,900	-0.65(-3.69%)
Jul 26, 2007	18.22	18.22	17.30	17.60	1,582,800	-0.97(-5.22%)
Jul 25, 2007	18.51	18.69	18.36	18.57	1,259,400	+0.63(+3.51%)
Jul 24, 2007	18.28	18.30	17.92	17.94	1,075,200	-0.46(-2.50%)
Jul 23, 2007	18.26	18.40	18.16	18.40	589,500	+0.31(+1.71%)
Jul 20, 2007	18.47	18.50	17.97	18.09	998,600	+0.01(+0.06%)
Jul 19, 2007	17.81	18.13	17.80	18.08	705,200	+0.24(+1.35%)
Jul 18, 2007	17.90	17.98	17.54	17.84	647,300	+0.00(+0.00%)
Jul 17, 2007	17.78	17.99	17.67	17.84	391,600	+0.30(+1.71%)
Jul 16, 2007	17.58	17.74	17.49	17.54	359,600	-0.07(-0.40%)
Jul 13, 2007	17.40	17.69	17.40	17.61	439,100	+0.11(+0.63%)
Jul 12, 2007	17.25	17.51	17.22	17.50	528,100	+0.49(+2.88%)
Jul 11, 2007	16.87	17.03	16.72	17.01	654,300	+0.07(+0.41%)
Jul 10, 2007	17.20	17.23	16.90	16.94	651,400	-0.55(-3.14%)
Jul 09, 2007	17.28	17.53	17.28	17.49	766,900	+0.21(+1.22%)
Jul 06, 2007	17.00	17.35	16.86	17.28	1,290,500	+0.03(+0.17%)
Jul 05, 2007	17.22	17.25	17.03	17.25	760,100	-0.72(-4.01%)
Jul 03, 2007	17.87	18.02	17.80	17.97	333,100	+0.34(+1.93%)
Jul 02, 2007	17.29	17.65	17.29	17.63	621,100	+0.40(+2.32%)
Jun 29, 2007	17.38	17.45	17.17	17.23	574,300	-0.24(-1.37%)
Jun 28, 2007	17.33	17.65	17.36	17.47	960,800	+0.37(+2.16%)
Jun 27, 2007	16.91	17.15	16.85	17.10	1,362,400	+0.13(+0.77%)
Jun 26, 2007	16.90	17.06	16.90	16.97	675,100	+0.21(+1.25%)
Jun 25, 2007	16.75	16.88	16.60	16.76	1,089,100	+0.10(+0.60%)
Jun 22, 2007	16.98	17.06	16.56	16.66	970,900	-0.67(-3.87%)
Jun 21, 2007	16.85	17.37	16.93	17.33	1,539,700	+0.62(+3.71%)
Jun 20, 2007	16.91	17.04	16.62	16.71	1,033,200	+0.09(+0.54%)
Jun 19, 2007	16.48	16.74	16.40	16.62	878,000	+0.31(+1.90%)
Jun 18, 2007	16.50	16.59	16.26	16.31	1,073,400	+0.63(+4.02%)
Jun 15, 2007	15.50	15.74	15.50	15.68	690,900	+0.25(+1.62%)
Jun 14, 2007	15.21	15.50	15.21	15.43	949,800	+0.38(+2.52%)
Jun 13, 2007	14.87	15.05	14.87	15.05	866,400	+0.41(+2.80%)
Jun 12, 2007	14.84	14.89	14.64	14.64	690,000	-0.50(-3.30%)
Jun 11, 2007	14.90	15.40	14.90	15.14	1,384,420	+0.63(+4.34%)
Jun 08, 2007	14.31	14.51	14.09	14.51	1,010,440	+0.12(+0.83%)
Jun 07, 2007	14.56	14.65	14.22	14.39	691,450	-0.25(-1.71%)
Jun 06, 2007	14.88	14.89	14.54	14.64	637,300	-0.42(-2.79%)
Jun 05, 2007	15.07	15.12	14.93	15.06	360,100	+0.09(+0.60%)
Jun 04, 2007	14.98	15.07	14.90	14.97	689,700	+0.15(+1.01%)
Jun 01, 2007	14.60	14.96	14.60	14.82	687,500	+0.14(+0.95%)
May 31, 2007	14.73	14.90	14.66	14.68	362,800	+0.00(+0.00%)
May 30, 2007	14.50	14.70	14.21	14.68	630,370	-0.09(-0.61%)
May 29, 2007	14.87	14.96	14.75	14.77	542,325	-0.07(-0.47%)
May 25, 2007	14.82	14.93	14.80	14.84	320,900	-0.05(-0.34%)
May 24, 2007	15.10	15.11	14.75	14.89	1,244,000	-0.25(-1.65%)
May 23, 2007	15.28	15.45	15.10	15.14	714,340	+0.28(+1.88%)
May 22, 2007	14.69	14.91	14.68	14.86	1,060,700	+0.01(+0.07%)
May 21, 2007	14.99	15.05	14.80	14.85	508,578	-0.30(-1.98%)
May 18, 2007	15.13	15.26	15.13	15.15	465,500	-0.05(-0.33%)
May 17, 2007	15.12	15.28	15.08	15.20	567,700	-0.30(-1.94%)
May 16, 2007	15.21	15.50	15.16	15.50	681,800	+0.45(+2.99%)
May 15, 2007	15.00	15.13	14.97	15.05	819,400	+0.08(+0.53%)
May 14, 2007	15.10	15.15	14.91	14.97	663,920	+0.01(+0.07%)
May 11, 2007	14.41	15.25	14.39	14.96	1,837,140	+0.55(+3.82%)
May 10, 2007	14.88	14.88	14.40	14.41	596,100	-0.66(-4.38%)
May 09, 2007	14.90	15.11	14.82	15.07	297,400	+0.17(+1.14%)
May 08, 2007	14.94	14.99	14.74	14.90	250,800	-0.23(-1.52%)
May 07, 2007	15.19	15.21	15.05	15.13	332,500	+0.01(+0.07%)
May 04, 2007	15.24	15.24	15.04	15.12	252,320	+0.09(+0.60%)
May 03, 2007	14.95	15.10	14.92	15.03	391,650	+0.13(+0.87%)
May 02, 2007	14.71	14.98	14.71	14.90	346,700	+0.33(+2.26%)

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.