Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.42	23.43	21.08	21.18	342,200	-1.64(-7.19%)
Jul 30, 2007	21.65	23.34	21.65	22.82	485,011	+1.37(+6.39%)
Jul 27, 2007	22.00	22.53	21.42	21.45	357,190	-0.32(-1.47%)
Jul 26, 2007	23.40	23.40	21.68	21.77	373,189	-1.98(-8.34%)
Jul 25, 2007	24.91	25.25	22.96	23.75	420,541	-0.82(-3.34%)
Jul 24, 2007	25.65	25.74	24.35	24.57	318,034	-1.42(-5.46%)
Jul 23, 2007	27.10	27.15	25.85	25.99	305,425	-0.94(-3.49%)
Jul 20, 2007	28.17	28.17	26.23	26.93	442,563	-1.27(-4.50%)
Jul 19, 2007	30.98	31.51	27.75	28.20	1,264,072	+0.03(+0.11%)
Jul 18, 2007	27.50	28.34	26.96	28.17	499,018	+0.40(+1.44%)
Jul 17, 2007	28.74	29.20	27.54	27.77	509,235	-0.52(-1.84%)
Jul 16, 2007	29.98	30.48	28.00	28.29	571,953	-1.85(-6.14%)
Jul 13, 2007	30.54	31.27	29.98	30.14	257,136	-0.36(-1.18%)
Jul 12, 2007	30.60	31.45	30.35	30.50	308,393	+0.00(+0.00%)
Jul 11, 2007	31.64	32.31	30.21	30.50	427,977	-1.30(-4.09%)
Jul 10, 2007	34.69	34.69	31.57	31.80	392,777	-2.89(-8.33%)
Jul 09, 2007	34.00	35.45	34.00	34.69	346,429	+0.74(+2.18%)
Jul 06, 2007	35.02	35.29	33.53	33.95	356,118	-1.38(-3.91%)
Jul 05, 2007	34.81	36.32	34.74	35.33	248,465	+0.33(+0.94%)
Jul 03, 2007	34.73	35.70	34.50	35.00	176,414	+0.21(+0.60%)
Jul 02, 2007	34.90	35.80	33.80	34.79	472,717	-0.11(-0.32%)
Jun 29, 2007	36.10	36.61	34.22	34.90	479,452	-1.12(-3.11%)
Jun 28, 2007	37.17	37.99	35.77	36.02	394,204	-0.97(-2.62%)
Jun 27, 2007	36.00	37.35	35.17	36.99	538,945	-0.05(-0.13%)
Jun 26, 2007	39.75	40.00	36.50	37.04	747,583	-2.18(-5.56%)
Jun 25, 2007	41.62	41.64	38.99	39.22	459,863	-2.52(-6.04%)
Jun 22, 2007	43.50	43.59	40.18	41.74	496,840	-2.20(-5.01%)
Jun 21, 2007	45.05	45.39	41.62	43.94	582,649	-1.29(-2.85%)
Jun 20, 2007	47.11	47.45	45.05	45.23	783,600	-1.17(-2.52%)
Jun 19, 2007	46.25	46.40	44.16	46.40	386,800	-0.15(-0.32%)
Jun 18, 2007	45.90	47.40	45.75	46.55	589,300	+1.95(+4.37%)
Jun 15, 2007	44.50	45.70	44.06	44.60	402,700	+0.69(+1.57%)
Jun 14, 2007	40.45	43.96	40.45	43.91	645,100	+3.63(+9.01%)
Jun 13, 2007	39.50	40.42	39.37	40.28	181,400	+1.05(+2.68%)
Jun 12, 2007	40.41	40.41	38.66	39.23	185,900	-1.27(-3.14%)
Jun 11, 2007	40.30	40.80	39.51	40.50	247,178	+2.00(+5.19%)
Jun 08, 2007	38.00	38.73	37.20	38.50	178,548	+0.31(+0.81%)
Jun 07, 2007	39.85	41.00	38.00	38.19	226,771	-1.12(-2.85%)
Jun 06, 2007	40.45	40.45	39.06	39.31	201,388	-0.91(-2.26%)
Jun 05, 2007	38.78	40.48	38.13	40.22	252,661	+1.32(+3.39%)
Jun 04, 2007	37.23	39.86	36.75	38.90	366,450	+2.34(+6.40%)
Jun 01, 2007	38.07	38.07	35.59	36.56	247,393	-0.54(-1.46%)
May 31, 2007	38.20	38.47	36.85	37.10	191,037	-1.10(-2.88%)
May 30, 2007	37.00	38.32	35.86	38.20	196,036	+0.35(+0.92%)
May 29, 2007	37.68	38.87	37.10	37.85	195,561	+0.61(+1.64%)
May 25, 2007	36.60	37.78	36.60	37.24	136,628	+1.11(+3.07%)
May 24, 2007	38.00	38.53	35.62	36.13	295,572	-2.46(-6.37%)
May 23, 2007	40.97	40.99	37.40	38.59	224,430	-1.81(-4.48%)
May 22, 2007	39.80	41.00	39.60	40.40	146,190	+0.53(+1.33%)
May 21, 2007	39.75	40.48	38.42	39.87	220,795	+0.22(+0.55%)
May 18, 2007	38.49	39.72	37.22	39.65	318,053	+0.85(+2.19%)
May 17, 2007	39.55	40.88	38.30	38.80	300,874	-1.19(-2.98%)
May 16, 2007	41.50	42.16	39.10	39.99	388,406	-0.86(-2.11%)
May 15, 2007	42.68	42.93	40.50	40.85	313,951	-1.53(-3.61%)
May 14, 2007	41.73	43.43	41.05	42.38	1,088,578	+2.57(+6.46%)
May 11, 2007	38.52	40.42	38.25	39.81	249,904	+1.58(+4.13%)
May 10, 2007	40.78	41.89	38.01	38.23	385,918	-2.31(-5.70%)
May 09, 2007	40.34	41.25	39.50	40.54	253,611	+0.19(+0.47%)
May 08, 2007	39.90	41.49	38.50	40.35	539,511	-0.15(-0.37%)
May 07, 2007	37.76	40.78	37.53	40.50	850,765	+4.12(+11.32%)
May 04, 2007	35.52	36.75	35.06	36.38	212,965	+1.05(+2.97%)
May 03, 2007	36.75	37.65	34.94	35.33	232,599	-2.07(-5.53%)
May 02, 2007	35.14	38.17	35.07	37.40	348,266	+1.75(+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.