Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.45	17.77	17.05	17.16	2,521,688	-0.26(-1.50%)
Jul 30, 2007	18.15	18.15	16.71	17.42	4,554,698	-0.50(-2.80%)
Jul 27, 2007	19.94	20.05	17.84	17.92	14,538,159	-5.54(-23.61%)
Jul 26, 2007	23.61	23.76	21.64	23.46	3,301,537	-0.51(-2.12%)
Jul 25, 2007	24.19	24.71	23.39	23.97	1,560,880	-0.17(-0.72%)
Jul 24, 2007	24.25	24.70	23.33	24.14	2,566,847	-0.79(-3.18%)
Jul 23, 2007	25.23	25.43	24.92	24.94	901,470	-0.29(-1.16%)
Jul 20, 2007	25.20	25.30	24.57	25.23	1,362,346	-0.02(-0.10%)
Jul 19, 2007	25.30	25.62	25.17	25.25	754,024	+0.21(+0.84%)
Jul 18, 2007	25.07	25.07	24.64	25.04	953,562	-0.11(-0.42%)
Jul 17, 2007	25.11	25.64	24.69	25.15	1,881,905	+0.63(+2.58%)
Jul 16, 2007	24.77	25.06	24.42	24.52	1,897,946	+0.25(+1.05%)
Jul 13, 2007	24.01	24.42	23.89	24.26	1,039,037	+0.42(+1.77%)
Jul 12, 2007	24.35	24.37	23.50	23.84	1,648,371	-0.23(-0.95%)
Jul 11, 2007	23.75	24.61	23.73	24.07	2,054,939	+0.35(+1.49%)
Jul 10, 2007	23.85	24.19	23.42	23.72	1,417,650	-0.02(-0.10%)
Jul 09, 2007	23.67	23.99	23.37	23.74	1,883,597	+0.85(+3.71%)
Jul 06, 2007	23.22	23.23	22.85	22.89	734,664	-0.29(-1.26%)
Jul 05, 2007	23.01	23.19	22.81	23.18	906,437	+0.17(+0.73%)
Jul 03, 2007	22.87	23.17	22.85	23.01	400,623	+0.25(+1.12%)
Jul 02, 2007	22.40	23.04	22.39	22.76	1,657,208	+0.27(+1.21%)
Jun 29, 2007	22.39	22.89	22.30	22.49	1,732,943	+0.29(+1.29%)
Jun 28, 2007	21.97	22.66	21.85	22.20	1,255,420	+0.31(+1.42%)
Jun 27, 2007	22.00	22.25	21.59	21.89	2,640,735	-0.20(-0.90%)
Jun 26, 2007	22.64	22.70	22.00	22.09	941,366	-0.51(-2.28%)
Jun 25, 2007	22.80	23.26	22.34	22.61	1,082,516	-0.19(-0.82%)
Jun 22, 2007	23.24	23.24	22.48	22.79	713,638	-0.38(-1.66%)
Jun 21, 2007	22.91	23.24	22.74	23.18	792,228	+0.29(+1.25%)
Jun 20, 2007	23.67	24.04	22.88	22.89	905,621	-0.60(-2.54%)
Jun 19, 2007	22.95	23.64	22.86	23.49	718,790	+0.44(+1.91%)
Jun 18, 2007	23.57	23.57	22.96	23.05	940,118	-0.37(-1.59%)
Jun 15, 2007	22.95	23.57	22.86	23.42	1,128,722	+0.74(+3.28%)
Jun 14, 2007	22.36	22.87	22.36	22.67	788,268	+0.32(+1.42%)
Jun 13, 2007	22.28	22.42	21.96	22.36	807,612	+0.24(+1.07%)
Jun 12, 2007	22.25	22.49	21.96	22.12	751,514	-0.25(-1.11%)
Jun 11, 2007	22.56	22.59	22.17	22.37	770,213	-0.27(-1.21%)
Jun 08, 2007	21.76	22.68	21.00	22.64	1,169,909	+0.65(+2.96%)
Jun 07, 2007	22.94	23.19	21.96	21.99	1,277,866	-0.94(-4.09%)
Jun 06, 2007	23.11	23.20	22.62	22.93	757,973	-0.40(-1.70%)
Jun 05, 2007	23.29	23.42	22.95	23.33	626,771	+0.05(+0.21%)
Jun 04, 2007	22.78	23.34	22.78	23.28	709,273	+0.32(+1.41%)
Jun 01, 2007	23.37	23.48	22.75	22.95	1,360,108	-0.19(-0.83%)
May 31, 2007	22.31	23.67	22.30	23.15	2,072,048	+0.84(+3.78%)
May 30, 2007	22.05	22.48	21.82	22.30	1,632,817	+0.07(+0.31%)
May 29, 2007	21.67	22.42	21.67	22.23	1,012,187	+0.65(+3.02%)
May 25, 2007	21.46	21.74	21.43	21.58	827,652	+0.14(+0.64%)
May 24, 2007	21.97	21.98	21.32	21.45	1,075,910	-0.51(-2.34%)
May 23, 2007	22.46	22.49	21.80	21.96	926,629	-0.32(-1.42%)
May 22, 2007	21.73	22.33	21.59	22.28	1,233,080	+0.61(+2.84%)
May 21, 2007	21.38	21.94	21.38	21.66	1,385,310	+0.31(+1.45%)
May 18, 2007	21.15	21.59	20.96	21.35	864,763	+0.24(+1.15%)
May 17, 2007	21.85	21.85	20.97	21.11	1,524,934	-0.74(-3.41%)
May 16, 2007	20.91	21.85	20.78	21.85	1,886,040	+0.92(+4.39%)
May 15, 2007	21.64	21.76	20.77	20.94	1,032,847	-0.77(-3.54%)
May 14, 2007	21.58	21.95	21.35	21.71	1,618,517	+0.01(+0.06%)
May 11, 2007	21.07	21.75	20.85	21.69	1,205,176	+0.73(+3.46%)
May 10, 2007	21.65	21.67	20.85	20.97	1,168,783	-0.72(-3.32%)
May 09, 2007	21.68	21.86	21.56	21.69	800,910	-0.17(-0.79%)
May 08, 2007	21.87	22.09	21.72	21.86	976,910	+0.01(+0.03%)
May 07, 2007	22.26	22.27	21.74	21.85	684,400	-0.25(-1.15%)
May 04, 2007	21.97	22.97	21.85	22.11	1,532,272	+0.43(+1.97%)
May 03, 2007	21.41	21.97	21.37	21.68	1,481,244	+0.14(+0.63%)
May 02, 2007	21.25	21.70	21.16	21.54	1,016,514	+0.18(+0.84%)

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.