Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.39	29.39	27.82	28.00	363,308	-0.50(-1.75%)
Jul 30, 2007	28.73	28.73	27.90	28.50	355,571	+0.71(+2.55%)
Jul 27, 2007	29.00	29.17	27.72	27.79	423,687	-1.21(-4.17%)
Jul 26, 2007	29.80	30.59	28.90	29.00	322,226	-0.75(-2.52%)
Jul 25, 2007	29.91	29.91	29.69	29.75	11,416	-1.25(-4.03%)
Jul 24, 2007	30.29	31.00	31.00	31.00	3,574	+0.68(+2.24%)
Jul 23, 2007	30.70	30.98	29.14	30.32	385,706	-0.43(-1.40%)
Jul 20, 2007	32.00	32.00	30.67	30.75	264,496	-0.64(-2.04%)
Jul 19, 2007	30.89	31.49	30.80	31.39	209,490	+0.24(+0.77%)
Jul 18, 2007	31.27	31.74	30.83	31.15	645,366	-0.13(-0.42%)
Jul 17, 2007	31.38	31.75	31.15	31.28	343,243	+0.28(+0.90%)
Jul 16, 2007	30.06	31.18	30.00	31.00	391,836	+0.78(+2.58%)
Jul 13, 2007	29.50	30.24	29.50	30.22	316,431	+0.73(+2.48%)
Jul 12, 2007	29.41	29.61	29.27	29.49	194,837	+0.09(+0.31%)
Jul 11, 2007	29.60	29.71	29.30	29.40	329,680	-0.24(-0.81%)
Jul 10, 2007	29.40	29.81	29.21	29.64	352,127	+0.24(+0.82%)
Jul 09, 2007	30.00	30.01	29.11	29.40	318,501	-0.60(-2.00%)
Jul 06, 2007	29.36	30.00	29.11	30.00	179,979	+0.39(+1.32%)
Jul 05, 2007	30.01	30.19	29.06	29.61	506,389	-0.85(-2.79%)
Jul 03, 2007	30.35	30.66	29.86	30.46	338,528	+0.18(+0.59%)
Jul 02, 2007	29.75	30.45	29.75	30.28	497,727	+0.00(+0.00%)
Jun 29, 2007	29.75	30.45	29.75	30.28	497,727	+0.71(+2.40%)
Jun 28, 2007	29.27	29.57	28.92	29.57	642,831	+0.52(+1.79%)
Jun 27, 2007	28.70	29.05	27.63	29.05	676,051	+0.22(+0.76%)
Jun 26, 2007	28.90	29.35	28.59	28.83	463,213	-0.02(-0.07%)
Jun 25, 2007	29.12	29.74	28.60	28.85	594,675	-0.65(-2.20%)
Jun 22, 2007	29.75	29.75	29.05	29.50	484,241	-0.09(-0.30%)
Jun 21, 2007	30.06	30.30	29.59	29.59	486,346	-0.31(-1.04%)
Jun 20, 2007	30.19	30.44	29.90	29.90	398,660	-0.26(-0.86%)
Jun 19, 2007	30.80	30.80	29.80	30.16	335,669	-0.49(-1.60%)
Jun 18, 2007	31.44	31.44	30.50	30.65	526,648	-0.60(-1.92%)
Jun 15, 2007	30.55	31.25	30.40	31.25	386,215	+0.70(+2.29%)
Jun 14, 2007	29.90	30.79	29.90	30.55	518,923	+0.44(+1.46%)
Jun 13, 2007	29.77	30.50	29.61	30.11	508,722	+0.11(+0.37%)
Jun 12, 2007	30.58	30.64	29.83	30.00	497,961	-0.60(-1.96%)
Jun 11, 2007	30.65	30.97	30.40	30.60	304,746	-0.01(-0.03%)
Jun 08, 2007	30.59	31.45	30.30	30.61	438,158	-0.07(-0.23%)
Jun 07, 2007	31.00	31.36	30.52	30.68	285,094	-0.42(-1.35%)
Jun 06, 2007	31.67	31.79	31.02	31.10	463,935	-0.56(-1.77%)
Jun 05, 2007	31.35	31.90	31.35	31.66	405,182	+0.36(+1.15%)
Jun 04, 2007	31.25	31.49	31.05	31.30	634,958	+0.44(+1.43%)
Jun 01, 2007	30.34	31.04	30.34	30.86	620,924	+0.54(+1.78%)
May 31, 2007	30.10	30.60	30.10	30.32	1,160,639	+0.12(+0.40%)
May 30, 2007	30.16	30.36	30.05	30.20	470,217	-0.20(-0.66%)
May 29, 2007	31.01	31.02	30.18	30.40	408,761	-31.45(-50.85%)
May 25, 2007	61.44	62.44	61.36	61.85	260,768	+0.40(+0.65%)
May 24, 2007	62.13	62.74	61.05	61.45	425,250	-0.98(-1.57%)
May 23, 2007	62.85	63.10	62.43	62.43	177,185	-0.52(-0.83%)
May 22, 2007	62.80	63.00	62.58	62.95	382,690	+0.45(+0.72%)
May 21, 2007	62.26	62.60	62.26	62.50	352,920	+0.00(+0.00%)
May 18, 2007	62.26	62.60	62.26	62.50	352,920	-0.25(-0.40%)
May 17, 2007	63.25	63.49	62.25	62.75	392,457	-0.45(-0.71%)
May 16, 2007	63.55	63.99	62.90	63.20	412,143	+0.07(+0.11%)
May 15, 2007	64.45	64.45	62.01	63.13	337,030	-1.32(-2.05%)
May 14, 2007	63.60	65.25	63.35	64.45	274,453	+1.11(+1.75%)
May 11, 2007	62.99	63.60	62.90	63.34	351,015	+0.35(+0.56%)
May 10, 2007	60.49	64.14	60.25	62.99	530,828	+3.19(+5.33%)
May 09, 2007	58.01	59.97	58.01	59.80	230,734	+1.31(+2.24%)
May 08, 2007	58.20	59.32	57.60	58.49	171,131	+0.19(+0.33%)
May 07, 2007	57.00	61.00	56.87	58.30	229,882	+1.69(+2.99%)
May 04, 2007	56.69	56.86	56.37	56.61	228,230	-0.08(-0.14%)
May 03, 2007	56.60	57.37	56.26	56.69	374,032	+0.44(+0.78%)
May 02, 2007	55.70	57.03	55.40	56.25	244,609	+0.30(+0.54%)

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.