Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.71	23.54	22.70	22.74	8,742,701	+0.02(+0.11%)
Jul 30, 2007	22.44	22.86	21.79	22.71	10,383,730	+0.37(+1.64%)
Jul 27, 2007	23.25	23.53	22.29	22.34	10,139,378	-0.97(-4.15%)
Jul 26, 2007	23.27	23.73	22.52	23.31	15,391,727	-0.14(-0.60%)
Jul 25, 2007	22.18	23.55	21.53	23.45	24,020,078	+2.19(+10.29%)
Jul 24, 2007	21.91	22.01	21.10	21.26	8,543,143	-0.90(-4.06%)
Jul 23, 2007	22.56	22.59	21.71	22.16	8,306,005	-0.12(-0.53%)
Jul 20, 2007	22.34	22.39	21.96	22.28	8,162,126	+0.09(+0.42%)
Jul 19, 2007	22.05	22.24	21.89	22.19	8,454,094	+0.32(+1.47%)
Jul 18, 2007	21.21	21.89	21.17	21.87	8,678,252	+0.56(+2.64%)
Jul 17, 2007	21.45	21.59	20.95	21.30	9,275,972	-0.04(-0.18%)
Jul 16, 2007	21.25	21.42	20.93	21.34	6,827,437	+0.17(+0.80%)
Jul 13, 2007	20.78	21.20	20.63	21.17	5,505,295	+0.21(+1.02%)
Jul 12, 2007	20.84	21.08	20.75	20.96	6,564,472	+0.20(+0.98%)
Jul 11, 2007	20.40	20.78	20.27	20.75	6,093,490	+0.14(+0.66%)
Jul 10, 2007	20.74	20.87	20.45	20.62	7,530,527	-0.17(-0.81%)
Jul 09, 2007	20.88	21.15	20.72	20.79	6,894,787	-0.06(-0.27%)
Jul 06, 2007	20.59	21.12	20.63	20.84	7,489,327	+0.36(+1.75%)
Jul 05, 2007	20.73	20.82	20.07	20.49	8,325,891	-0.17(-0.84%)
Jul 03, 2007	20.63	20.77	20.46	20.66	4,750,520	+0.03(+0.16%)
Jul 02, 2007	19.78	20.63	19.73	20.63	8,813,068	+0.90(+4.54%)
Jun 29, 2007	19.59	20.07	19.54	19.73	5,968,196	+0.25(+1.29%)
Jun 28, 2007	19.97	20.19	19.36	19.48	7,267,898	-0.41(-2.08%)
Jun 27, 2007	18.90	19.90	18.75	19.89	10,527,444	+0.60(+3.13%)
Jun 26, 2007	20.10	20.01	19.18	19.29	8,858,732	-0.68(-3.41%)
Jun 25, 2007	20.62	20.39	19.82	19.97	8,100,846	-0.65(-3.14%)
Jun 22, 2007	20.35	20.62	20.11	20.62	10,335,453	+0.30(+1.48%)
Jun 21, 2007	19.53	20.34	19.58	20.32	10,279,815	+0.79(+4.02%)
Jun 20, 2007	20.48	20.74	19.48	19.53	11,515,357	-0.84(-4.14%)
Jun 19, 2007	20.19	20.62	20.03	20.38	6,303,123	+0.19(+0.92%)
Jun 18, 2007	20.23	20.28	19.72	20.19	7,580,758	-0.08(-0.37%)
Jun 15, 2007	20.22	20.41	20.16	20.27	10,748,301	+0.27(+1.33%)
Jun 14, 2007	19.42	20.07	19.39	20.00	12,745,183	+0.73(+3.76%)
Jun 13, 2007	18.58	19.38	18.53	19.28	11,738,818	+0.86(+4.68%)
Jun 12, 2007	18.48	18.79	18.37	18.41	9,731,370	-0.06(-0.33%)
Jun 11, 2007	18.37	18.75	18.32	18.48	5,742,076	+0.24(+1.30%)
Jun 08, 2007	18.08	18.25	17.89	18.24	6,308,815	+0.05(+0.25%)
Jun 07, 2007	18.23	18.61	18.11	18.19	9,892,895	-0.12(-0.63%)
Jun 06, 2007	18.53	18.58	18.09	18.31	5,951,891	-0.27(-1.45%)
Jun 05, 2007	18.82	18.82	18.40	18.58	7,084,179	+0.08(+0.44%)
Jun 04, 2007	18.12	18.56	18.10	18.50	6,185,194	+0.37(+2.06%)
Jun 01, 2007	17.98	18.34	17.88	18.12	6,074,678	+0.24(+1.37%)
May 31, 2007	17.73	18.19	17.61	17.88	14,948,907	+0.15(+0.84%)
May 30, 2007	17.13	17.76	17.10	17.73	6,673,859	+0.47(+2.70%)
May 29, 2007	17.24	17.49	17.17	17.26	5,422,025	-0.10(-0.60%)
May 25, 2007	17.06	17.38	17.07	17.37	6,626,137	+0.48(+2.85%)
May 24, 2007	17.60	17.80	16.78	16.89	10,295,151	-0.67(-3.82%)
May 23, 2007	17.53	17.85	17.47	17.56	8,044,949	+0.09(+0.50%)
May 22, 2007	17.84	17.98	17.43	17.47	6,615,054	-0.45(-2.49%)
May 21, 2007	18.17	18.17	17.75	17.92	7,841,338	+0.07(+0.39%)
May 18, 2007	17.47	17.85	17.57	17.85	7,783,241	+0.45(+2.59%)
May 17, 2007	17.04	17.46	16.97	17.40	7,340,982	+0.30(+1.77%)
May 16, 2007	17.24	17.30	16.77	17.09	6,457,644	-0.06(-0.36%)
May 15, 2007	17.21	17.46	17.07	17.16	7,611,689	-0.14(-0.81%)
May 14, 2007	17.36	17.49	17.10	17.30	6,377,140	-0.06(-0.37%)
May 11, 2007	16.85	17.40	16.73	17.36	7,088,828	+0.63(+3.76%)
May 10, 2007	17.15	17.17	16.68	16.73	6,379,509	-0.38(-2.23%)
May 09, 2007	17.09	17.12	16.67	17.11	8,602,986	+0.02(+0.13%)
May 08, 2007	16.83	17.12	16.43	17.09	9,619,507	+0.34(+2.05%)
May 07, 2007	16.67	16.81	16.54	16.75	5,180,479	+0.08(+0.50%)
May 04, 2007	17.00	17.16	16.57	16.67	12,476,053	-0.34(-1.97%)
May 03, 2007	16.77	17.16	16.64	17.00	7,605,154	+0.23(+1.38%)
May 02, 2007	16.66	16.89	16.49	16.77	8,739,241	+0.28(+1.71%)

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.