Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.33	16.34	15.25	15.42	30,241,196	-0.76(-4.71%)
Jul 30, 2007	15.98	16.27	15.98	16.18	10,256,518	+0.27(+1.67%)
Jul 27, 2007	15.92	16.42	15.89	15.92	23,862,310	-0.01(-0.05%)
Jul 26, 2007	15.93	16.50	15.85	15.92	22,947,940	-0.17(-1.06%)
Jul 25, 2007	16.23	16.29	15.85	16.10	13,786,749	-0.03(-0.16%)
Jul 24, 2007	16.36	16.47	15.92	16.12	18,428,884	-0.38(-2.28%)
Jul 23, 2007	16.93	17.05	16.46	16.50	18,963,490	-0.33(-1.94%)
Jul 20, 2007	16.95	17.17	16.70	16.82	25,968,940	+0.11(+0.67%)
Jul 19, 2007	16.49	16.79	16.34	16.71	34,813,676	+0.40(+2.47%)
Jul 18, 2007	16.40	16.58	16.20	16.31	16,714,561	-0.31(-1.86%)
Jul 17, 2007	16.05	16.87	16.04	16.62	25,053,812	+0.66(+4.13%)
Jul 16, 2007	16.25	16.28	15.91	15.96	15,468,646	+0.04(+0.27%)
Jul 13, 2007	15.80	16.08	15.70	15.92	22,038,844	+0.12(+0.76%)
Jul 12, 2007	15.48	15.84	15.20	15.80	17,916,178	+0.45(+2.90%)
Jul 11, 2007	15.76	15.76	15.26	15.35	23,480,488	-0.47(-2.98%)
Jul 10, 2007	15.42	16.36	15.37	15.82	25,425,764	+0.23(+1.48%)
Jul 09, 2007	15.56	15.68	15.44	15.59	10,487,954	-0.02(-0.11%)
Jul 06, 2007	15.63	15.70	15.34	15.61	17,265,678	+0.00(+0.00%)
Jul 05, 2007	15.75	15.94	15.47	15.61	16,043,702	-0.09(-0.55%)
Jul 03, 2007	15.68	16.17	15.65	15.69	16,864,702	+0.21(+1.33%)
Jul 02, 2007	15.38	15.59	15.19	15.49	17,620,060	-0.11(-0.71%)
Jun 29, 2007	15.13	15.80	15.02	15.60	32,749,240	+0.86(+5.81%)
Jun 28, 2007	14.97	15.02	14.68	14.74	15,570,327	-0.26(-1.71%)
Jun 27, 2007	14.78	15.12	14.64	15.00	17,045,612	+0.17(+1.16%)
Jun 26, 2007	14.86	14.91	14.49	14.83	19,993,036	+0.17(+1.17%)
Jun 25, 2007	15.32	15.38	14.59	14.66	22,549,594	-0.76(-4.94%)
Jun 22, 2007	15.17	15.42	14.90	15.42	53,841,920	+0.21(+1.35%)
Jun 21, 2007	14.86	15.31	14.79	15.21	17,387,468	+0.34(+2.30%)
Jun 20, 2007	15.12	15.21	14.87	14.87	11,164,185	-0.24(-1.59%)
Jun 19, 2007	14.49	15.14	14.35	15.11	20,237,070	+0.47(+3.22%)
Jun 18, 2007	14.67	14.71	14.48	14.64	8,553,270	+0.03(+0.23%)
Jun 15, 2007	14.74	14.79	14.46	14.61	14,640,268	+0.07(+0.47%)
Jun 14, 2007	14.66	14.82	14.47	14.54	14,415,424	-0.07(-0.47%)
Jun 13, 2007	14.47	14.72	14.29	14.61	16,264,137	+0.29(+2.04%)
Jun 12, 2007	13.92	14.50	13.82	14.31	19,947,552	+0.29(+2.08%)
Jun 11, 2007	14.00	14.29	13.99	14.02	10,853,004	-0.07(-0.49%)
Jun 08, 2007	13.64	14.10	13.53	14.09	16,650,025	+0.48(+3.52%)
Jun 07, 2007	13.55	13.88	13.49	13.61	15,696,384	+0.07(+0.51%)
Jun 06, 2007	13.81	14.01	13.51	13.54	15,520,175	-0.39(-2.77%)
Jun 05, 2007	13.72	13.93	13.51	13.93	14,632,537	+0.19(+1.37%)
Jun 04, 2007	13.77	14.04	13.66	13.74	9,502,445	-0.17(-1.23%)
Jun 01, 2007	13.54	14.00	13.49	13.91	18,837,550	+0.46(+3.44%)
May 31, 2007	13.32	13.53	13.16	13.45	16,261,306	+0.11(+0.83%)
May 30, 2007	13.53	13.53	13.25	13.34	15,543,445	-0.31(-2.26%)
May 29, 2007	13.52	13.81	13.49	13.65	16,059,241	+0.36(+2.71%)
May 25, 2007	13.34	13.44	13.06	13.29	18,832,478	+0.01(+0.06%)
May 24, 2007	13.62	13.62	13.09	13.28	40,701,260	-0.45(-3.25%)
May 23, 2007	13.97	14.00	13.71	13.72	14,319,094	-0.24(-1.72%)
May 22, 2007	14.09	14.13	13.93	13.96	9,698,244	-0.06(-0.43%)
May 21, 2007	14.18	14.25	13.96	14.02	18,098,182	-0.12(-0.85%)
May 18, 2007	14.82	14.94	14.09	14.14	25,098,382	-0.42(-2.88%)
May 17, 2007	14.75	14.78	14.43	14.56	14,545,467	-0.03(-0.23%)
May 16, 2007	14.59	14.66	14.31	14.60	12,592,764	+0.07(+0.47%)
May 15, 2007	14.76	14.96	14.46	14.53	11,375,298	-0.21(-1.40%)
May 14, 2007	15.07	15.17	14.69	14.73	7,287,010	-0.27(-1.83%)
May 11, 2007	14.92	15.11	14.84	15.01	5,522,156	+0.15(+0.98%)
May 10, 2007	15.32	15.57	14.76	14.86	13,546,874	-0.32(-2.09%)
May 09, 2007	15.03	15.21	14.93	15.18	12,308,062	-0.02(-0.11%)
May 08, 2007	15.42	15.43	15.01	15.20	9,350,020	-0.05(-0.34%)
May 07, 2007	15.68	15.81	15.15	15.25	22,624,456	+0.17(+1.14%)
May 04, 2007	14.80	15.17	14.59	15.08	21,038,564	+0.43(+2.92%)
May 03, 2007	14.08	14.87	13.93	14.65	23,080,694	+0.49(+3.45%)
May 02, 2007	14.05	14.28	13.92	14.16	9,428,889	+0.13(+0.92%)

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.