Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.77	23.24	22.33	22.34	1,556,353	-0.38(-1.66%)
Jul 30, 2007	22.42	22.87	22.27	22.72	1,115,602	+0.26(+1.17%)
Jul 27, 2007	22.28	22.76	22.14	22.46	1,930,768	+0.11(+0.48%)
Jul 26, 2007	22.43	22.74	21.82	22.35	1,925,515	-0.38(-1.66%)
Jul 25, 2007	22.93	23.59	22.63	22.73	2,104,576	-0.14(-0.61%)
Jul 24, 2007	23.33	23.44	22.64	22.87	1,465,583	-0.56(-2.38%)
Jul 23, 2007	23.32	23.62	23.30	23.42	913,996	+0.16(+0.67%)
Jul 20, 2007	23.52	23.52	23.16	23.27	985,095	-0.26(-1.11%)
Jul 19, 2007	23.67	23.78	23.40	23.53	1,122,207	+0.01(+0.03%)
Jul 18, 2007	23.76	23.79	23.38	23.52	1,692,077	-0.28(-1.17%)
Jul 17, 2007	24.01	24.14	23.74	23.80	1,005,128	-0.22(-0.92%)
Jul 16, 2007	24.16	24.24	23.99	24.02	887,889	-0.25(-1.05%)
Jul 13, 2007	24.17	24.29	24.00	24.28	793,640	+0.13(+0.54%)
Jul 12, 2007	23.70	24.15	23.58	24.15	1,258,461	+0.58(+2.47%)
Jul 11, 2007	23.45	23.69	23.40	23.56	1,168,436	+0.07(+0.28%)
Jul 10, 2007	23.58	23.64	23.40	23.50	1,443,761	-0.11(-0.45%)
Jul 09, 2007	23.83	23.88	23.58	23.60	865,212	-0.27(-1.13%)
Jul 06, 2007	23.73	23.92	23.72	23.88	472,207	+0.09(+0.38%)
Jul 05, 2007	24.24	24.24	23.71	23.79	822,035	-0.39(-1.59%)
Jul 03, 2007	23.90	24.26	23.87	24.17	547,856	+0.28(+1.17%)
Jul 02, 2007	23.87	24.14	23.80	23.89	1,145,520	+0.09(+0.38%)
Jun 29, 2007	24.06	24.16	23.70	23.80	2,284,169	-0.12(-0.51%)
Jun 28, 2007	23.90	24.04	23.70	23.92	858,755	+0.07(+0.31%)
Jun 27, 2007	23.35	23.88	23.14	23.85	1,673,257	+0.41(+1.75%)
Jun 26, 2007	23.53	23.66	23.24	23.44	1,571,470	-0.10(-0.42%)
Jun 25, 2007	23.45	23.84	23.36	23.54	1,354,813	+0.05(+0.21%)
Jun 22, 2007	23.70	23.74	23.24	23.49	1,225,255	+11.59(+97.31%)
Jun 21, 2007	11.85	11.95	11.73	11.90	809,799	+0.05(+0.43%)
Jun 20, 2007	11.96	11.97	11.84	11.85	1,412,130	-0.11(-0.94%)
Jun 19, 2007	11.99	12.04	11.93	11.97	1,009,745	-0.08(-0.66%)
Jun 18, 2007	12.16	12.24	12.03	12.05	1,288,657	-0.11(-0.91%)
Jun 15, 2007	12.21	12.28	12.14	12.16	897,009	+0.01(+0.12%)
Jun 14, 2007	12.06	12.19	12.00	12.14	1,075,630	+0.08(+0.70%)
Jun 13, 2007	11.97	12.08	11.93	12.06	1,775,473	+0.09(+0.72%)
Jun 12, 2007	12.11	12.17	11.97	11.97	1,371,623	-0.20(-1.68%)
Jun 11, 2007	12.16	12.22	12.10	12.18	867,631	+0.04(+0.35%)
Jun 08, 2007	12.03	12.19	11.96	12.13	1,217,775	+0.09(+0.77%)
Jun 07, 2007	12.30	12.35	12.04	12.04	1,776,280	-0.29(-2.34%)
Jun 06, 2007	12.46	12.46	12.26	12.33	1,885,351	-0.22(-1.78%)
Jun 05, 2007	12.65	12.70	12.55	12.55	1,307,193	-0.16(-1.24%)
Jun 04, 2007	12.63	12.73	12.61	12.71	921,620	+0.01(+0.05%)
Jun 01, 2007	12.69	12.76	12.68	12.71	747,538	+0.07(+0.52%)
May 31, 2007	12.57	12.76	12.57	12.64	1,848,380	+0.05(+0.39%)
May 30, 2007	12.25	12.59	12.25	12.59	1,273,277	+0.27(+2.16%)
May 29, 2007	12.20	12.46	12.20	12.32	1,534,134	+0.09(+0.74%)
May 25, 2007	12.24	12.31	12.19	12.23	1,413,882	-0.01(-0.08%)
May 24, 2007	12.22	12.47	12.20	12.24	2,330,493	+0.07(+0.57%)
May 23, 2007	11.89	12.30	11.84	12.18	2,572,737	+0.29(+2.47%)
May 22, 2007	11.85	11.94	11.85	11.88	1,678,698	-0.01(-0.10%)
May 21, 2007	11.81	11.90	11.77	11.89	1,849,256	+0.05(+0.40%)
May 18, 2007	11.88	11.93	11.76	11.85	1,164,679	-0.01(-0.10%)
May 17, 2007	11.91	11.93	11.78	11.86	1,165,877	-0.12(-1.03%)
May 16, 2007	12.05	12.11	11.91	11.98	811,837	-0.01(-0.05%)
May 15, 2007	12.03	12.16	11.98	11.99	1,019,481	-0.08(-0.64%)
May 14, 2007	12.09	12.16	12.00	12.07	871,316	-0.03(-0.25%)
May 11, 2007	12.03	12.14	11.96	12.10	650,407	+0.09(+0.79%)
May 10, 2007	12.22	12.22	11.98	12.00	865,164	-0.22(-1.78%)
May 09, 2007	12.14	12.26	11.96	12.22	1,221,867	+0.02(+0.15%)
May 08, 2007	12.25	12.29	12.16	12.20	1,671,011	-0.11(-0.93%)
May 07, 2007	12.39	12.45	12.29	12.32	1,316,766	-0.13(-1.04%)
May 04, 2007	12.47	12.47	12.38	12.45	726,450	+0.02(+0.13%)
May 03, 2007	12.40	12.46	12.34	12.43	922,216	+0.03(+0.21%)
May 02, 2007	12.24	12.50	12.19	12.40	1,845,108	+0.15(+1.20%)

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.