Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	16.92	17.27	16.52	16.54	230,834	-0.39(-2.30%)
Jun 27, 2008	17.23	17.76	16.84	16.93	284,719	-0.33(-1.91%)
Jun 26, 2008	17.37	17.79	17.18	17.26	156,671	-0.40(-2.27%)
Jun 25, 2008	17.24	17.80	17.24	17.66	75,662	+0.43(+2.50%)
Jun 24, 2008	17.54	17.60	17.00	17.23	150,519	-0.48(-2.71%)
Jun 23, 2008	17.74	18.09	17.60	17.71	126,912	+0.10(+0.57%)
Jun 20, 2008	18.16	18.26	17.53	17.61	234,166	-0.66(-3.61%)
Jun 19, 2008	17.96	18.40	17.96	18.27	123,640	+0.42(+2.35%)
Jun 18, 2008	18.13	18.18	17.74	17.85	130,635	-0.33(-1.82%)
Jun 17, 2008	17.61	18.21	17.49	18.18	177,917	+0.58(+3.30%)
Jun 16, 2008	16.97	17.74	16.82	17.60	148,854	+0.60(+3.53%)
Jun 13, 2008	17.00	17.17	16.91	17.00	131,060	+0.15(+0.89%)
Jun 12, 2008	16.83	17.17	16.70	16.85	126,016	+0.17(+1.02%)
Jun 11, 2008	17.07	17.10	16.66	16.68	101,415	-0.45(-2.63%)
Jun 10, 2008	17.15	17.41	17.07	17.13	168,746	-0.25(-1.44%)
Jun 09, 2008	17.34	17.50	17.20	17.38	272,962	+0.13(+0.75%)
Jun 06, 2008	17.11	17.38	16.84	17.25	220,305	+0.00(+0.00%)
Jun 05, 2008	16.81	17.54	16.81	17.25	210,066	+0.45(+2.68%)
Jun 04, 2008	16.60	17.11	16.37	16.80	242,258	+0.20(+1.20%)
Jun 03, 2008	16.92	17.19	16.54	16.60	208,465	-0.22(-1.31%)
Jun 02, 2008	17.03	17.11	16.40	16.82	136,258	-0.25(-1.46%)
May 30, 2008	16.90	17.19	16.64	17.07	268,746	+0.22(+1.31%)
May 29, 2008	16.41	17.00	16.36	16.85	197,714	+0.42(+2.56%)
May 28, 2008	16.47	16.47	16.11	16.43	106,741	+0.06(+0.37%)
May 27, 2008	16.12	16.47	16.07	16.37	108,134	+0.15(+0.92%)
May 26, 2008	16.20	16.61	16.17	16.22	114,247	+0.00(+0.00%)
May 23, 2008	16.20	16.61	16.17	16.22	114,247	-0.03(-0.18%)
May 22, 2008	15.87	16.38	15.87	16.25	308,937	+0.40(+2.52%)
May 21, 2008	15.60	16.25	15.60	15.85	277,303	+0.32(+2.06%)
May 20, 2008	15.25	15.78	15.25	15.53	305,073	+0.19(+1.24%)
May 19, 2008	15.75	15.84	15.30	15.34	176,389	-0.36(-2.29%)
May 16, 2008	15.80	15.80	15.48	15.70	237,048	+0.00(+0.00%)
May 15, 2008	15.30	15.76	15.22	15.70	224,593	+0.38(+2.48%)
May 14, 2008	15.44	15.73	15.23	15.32	357,239	-0.12(-0.78%)
May 13, 2008	15.43	15.59	15.09	15.44	480,428	+0.02(+0.13%)
May 12, 2008	15.05	15.50	14.94	15.42	128,505	+0.42(+2.80%)
May 09, 2008	15.00	15.23	14.76	15.00	179,937	+0.00(+0.00%)
May 08, 2008	15.43	15.50	14.98	15.00	263,328	-0.43(-2.79%)
May 07, 2008	16.01	16.20	15.41	15.43	134,939	-0.56(-3.50%)
May 06, 2008	16.10	16.21	15.91	15.99	94,637	-0.24(-1.48%)
May 05, 2008	16.28	16.48	16.01	16.23	114,884	-0.14(-0.86%)
May 02, 2008	16.29	16.50	16.01	16.37	200,429	+0.22(+1.36%)
May 01, 2008	16.03	16.60	16.03	16.15	243,688	+0.14(+0.87%)
Apr 30, 2008	16.18	16.58	15.94	16.01	197,448	-0.10(-0.62%)
Apr 29, 2008	16.15	16.28	16.01	16.11	194,818	-0.02(-0.12%)
Apr 28, 2008	16.01	16.36	16.00	16.13	276,141	+0.17(+1.07%)
Apr 25, 2008	16.03	16.31	15.90	15.96	308,892	-0.04(-0.25%)
Apr 24, 2008	16.44	16.49	15.17	16.00	815,333	-1.22(-7.08%)
Apr 23, 2008	16.30	17.35	16.30	17.22	252,130	+0.67(+4.05%)
Apr 22, 2008	16.84	16.89	16.32	16.55	197,025	-0.40(-2.36%)
Apr 21, 2008	16.82	17.06	16.76	16.95	127,256	-0.04(-0.24%)
Apr 18, 2008	17.16	17.16	16.83	16.99	156,728	+0.18(+1.07%)
Apr 17, 2008	17.02	17.05	16.76	16.81	116,984	-0.31(-1.81%)
Apr 16, 2008	16.71	17.39	16.71	17.12	151,649	+0.61(+3.69%)
Apr 15, 2008	16.60	16.94	16.45	16.51	142,351	-0.01(-0.06%)
Apr 14, 2008	16.59	16.94	16.51	16.52	126,089	-0.14(-0.84%)
Apr 11, 2008	17.05	17.07	16.59	16.66	134,448	-0.56(-3.25%)
Apr 10, 2008	16.91	17.30	16.89	17.22	144,362	+0.27(+1.59%)
Apr 09, 2008	17.09	17.10	16.90	16.95	151,466	-0.08(-0.47%)
Apr 08, 2008	16.60	17.08	16.60	17.03	205,717	+0.26(+1.55%)
Apr 07, 2008	16.63	16.94	16.62	16.77	221,413	+0.22(+1.33%)
Apr 04, 2008	16.57	17.08	16.50	16.55	305,315	+0.03(+0.18%)
Apr 03, 2008	16.57	16.69	16.27	16.52	165,593	-0.17(-1.02%)
Apr 02, 2008	16.88	16.88	16.30	16.69	354,446	-0.29(-1.71%)
Apr 01, 2008	16.07	16.99	16.07	16.98	338,212	+0.92(+5.73%)
Mar 31, 2008	16.29	16.42	15.87	16.06	129,603	+0.01(+0.06%)
Mar 28, 2008	16.28	16.48	15.96	16.05	126,740	-0.23(-1.41%)
Mar 27, 2008	16.06	16.47	15.89	16.28	163,403	+0.27(+1.69%)
Mar 26, 2008	16.29	16.29	15.70	16.01	151,263	-0.39(-2.38%)
Mar 25, 2008	16.51	16.65	16.07	16.40	188,955	-0.14(-0.85%)
Mar 24, 2008	16.19	16.89	16.09	16.54	298,424	+0.45(+2.80%)
Mar 21, 2008	15.50	16.22	15.14	16.09	823,104	+0.00(+0.00%)
Mar 20, 2008	15.50	16.22	15.14	16.09	823,104	+0.76(+4.96%)
Mar 19, 2008	15.17	15.48	15.00	15.33	418,629	+0.20(+1.32%)
Mar 18, 2008	14.50	15.15	14.50	15.13	321,904	+0.94(+6.62%)
Mar 17, 2008	13.61	14.64	13.50	14.19	329,747	+0.05(+0.35%)
Mar 14, 2008	14.86	14.95	13.82	14.14	548,959	-0.68(-4.59%)
Mar 13, 2008	14.04	14.85	14.00	14.82	467,585	+0.57(+4.00%)
Mar 12, 2008	14.31	14.48	13.96	14.25	419,665	+0.04(+0.28%)
Mar 11, 2008	14.17	14.67	13.87	14.21	570,718	+0.18(+1.28%)
Mar 10, 2008	14.57	14.57	13.67	14.03	820,559	-0.56(-3.84%)
Mar 07, 2008	15.10	15.38	14.39	14.59	547,937	-0.61(-4.01%)
Mar 06, 2008	15.87	15.94	15.17	15.20	258,996	-0.78(-4.88%)
Mar 05, 2008	15.85	16.13	15.77	15.98	378,082	+0.24(+1.52%)
Mar 04, 2008	15.81	15.99	15.60	15.74	480,149	-0.20(-1.25%)
Mar 03, 2008	16.54	16.75	15.90	15.94	486,748	-0.49(-2.98%)
Feb 29, 2008	16.90	16.91	16.35	16.43	296,197	-0.08(-0.48%)
Feb 28, 2008	17.60	17.60	16.50	16.51	483,472	-1.29(-7.25%)
Feb 27, 2008	17.39	17.95	17.26	17.80	547,957	+0.22(+1.25%)
Feb 26, 2008	17.95	18.00	17.50	17.58	539,958	-0.55(-3.03%)
Feb 25, 2008	16.58	18.15	16.58	18.13	893,319	+1.58(+9.55%)
Feb 22, 2008	16.22	17.08	16.06	16.55	2,020,231	-1.69(-9.27%)
Feb 21, 2008	18.49	18.75	18.11	18.24	689,861	-0.10(-0.55%)
Feb 20, 2008	18.65	18.88	17.88	18.34	661,991	+0.35(+1.95%)
Feb 19, 2008	17.60	18.35	17.41	17.99	1,115,770	+2.02(+12.65%)
Feb 18, 2008	16.10	16.30	15.90	15.97	285,650	+0.00(+0.00%)
Feb 15, 2008	16.10	16.30	15.90	15.97	210,494	-0.19(-1.18%)
Feb 14, 2008	17.01	17.01	16.15	16.16	126,021	-0.87(-5.11%)
Feb 13, 2008	16.77	17.03	16.45	17.03	144,157	+0.37(+2.22%)
Feb 12, 2008	16.51	16.74	16.22	16.66	283,576	+0.26(+1.59%)
Feb 11, 2008	15.59	16.54	15.59	16.40	396,991	+0.78(+4.99%)
Feb 08, 2008	15.48	15.89	15.43	15.62	194,660	+0.04(+0.26%)
Feb 07, 2008	15.60	15.86	15.50	15.58	211,097	-0.10(-0.64%)
Feb 06, 2008	16.23	16.37	15.62	15.68	197,190	-0.48(-2.97%)
Feb 05, 2008	16.40	16.40	15.96	16.16	345,513	-0.03(-0.19%)
Feb 04, 2008	15.84	16.32	15.84	16.19	493,126	+0.32(+2.01%)
Feb 01, 2008	15.83	15.90	15.35	15.87	225,562	+0.10(+0.64%)
Jan 31, 2008	15.39	15.82	15.17	15.77	301,492	+0.19(+1.22%)
Jan 30, 2008	16.57	16.74	15.20	15.58	304,263	-1.11(-6.65%)
Jan 29, 2008	16.98	16.98	16.45	16.69	280,633	-0.23(-1.36%)
Jan 28, 2008	16.58	16.94	16.32	16.92	223,941	+0.34(+2.05%)
Jan 25, 2008	17.15	17.50	16.55	16.58	204,884	-0.36(-2.13%)
Jan 24, 2008	17.57	17.83	16.88	16.94	330,426	-0.56(-3.20%)
Jan 23, 2008	16.86	17.51	16.86	17.50	568,719	+0.20(+1.16%)
Jan 22, 2008	17.00	17.58	16.75	17.30	527,176	+0.23(+1.35%)
Jan 21, 2008	17.04	17.24	16.68	17.07	394,161	+0.00(+0.00%)
Jan 18, 2008	17.04	17.24	16.68	17.07	394,161	+0.20(+1.19%)
Jan 17, 2008	17.10	17.18	16.59	16.87	442,662	-0.22(-1.29%)
Jan 16, 2008	16.22	17.68	16.08	17.09	588,500	+0.81(+4.98%)
Jan 15, 2008	16.00	16.56	16.00	16.28	287,729	+0.29(+1.81%)
Jan 14, 2008	16.59	16.70	15.94	15.99	273,584	-0.50(-3.03%)
Jan 11, 2008	17.06	17.15	16.43	16.49	250,729	-0.74(-4.29%)
Jan 10, 2008	17.00	17.26	16.67	17.23	404,961	-0.01(-0.06%)
Jan 09, 2008	16.53	17.25	16.25	17.24	457,331	+0.79(+4.80%)
Jan 08, 2008	17.51	17.75	16.44	16.45	251,176	-1.01(-5.78%)
Jan 07, 2008	17.52	17.99	17.23	17.46	354,111	-0.20(-1.13%)
Jan 04, 2008	17.93	18.14	17.11	17.66	350,111	-0.41(-2.27%)
Jan 03, 2008	19.00	19.23	17.97	18.07	379,179	-0.93(-4.89%)
Jan 02, 2008	19.45	19.45	18.27	19.00	316,039	-0.47(-2.41%)
Jan 01, 2008	19.47	19.99	19.06	19.47	283,543	+0.00(+0.00%)
Dec 31, 2007	19.47	19.99	19.06	19.47	283,543	-0.06(-0.31%)
Dec 28, 2007	19.25	19.99	19.25	19.53	157,196	+0.50(+2.63%)
Dec 27, 2007	20.25	20.25	19.03	19.03	169,497	-1.28(-6.30%)
Dec 26, 2007	19.71	20.35	19.29	20.31	218,777	+0.49(+2.47%)
Dec 24, 2007	19.38	19.85	19.33	19.82	81,076	+0.44(+2.27%)
Dec 21, 2007	18.73	19.45	18.62	19.38	520,356	+0.99(+5.38%)
Dec 20, 2007	18.44	18.74	17.77	18.39	200,783	+0.18(+0.99%)
Dec 19, 2007	18.22	18.36	17.60	18.21	151,153	-0.01(-0.05%)
Dec 18, 2007	18.50	18.68	17.50	18.22	315,306	-0.04(-0.22%)
Dec 17, 2007	18.27	18.49	18.10	18.26	151,710	-0.16(-0.87%)
Dec 14, 2007	18.11	18.51	18.00	18.42	143,224	+0.00(+0.00%)
Dec 13, 2007	18.34	18.56	18.15	18.42	121,961	-0.10(-0.54%)
Dec 12, 2007	18.87	19.12	18.17	18.52	128,413	+0.20(+1.09%)
Dec 11, 2007	19.15	19.24	18.27	18.32	163,415	-0.70(-3.68%)
Dec 10, 2007	18.62	19.04	18.60	19.02	126,844	+0.37(+1.98%)
Dec 07, 2007	19.05	19.05	18.34	18.65	137,251	-0.35(-1.84%)
Dec 06, 2007	18.18	19.23	18.12	19.00	137,780	+0.82(+4.51%)
Dec 05, 2007	18.32	18.46	17.95	18.18	207,765	+0.20(+1.11%)
Dec 04, 2007	18.10	18.29	17.75	17.98	106,716	-0.32(-1.75%)
Dec 03, 2007	18.90	19.48	18.23	18.30	163,711	-0.60(-3.17%)
Nov 30, 2007	19.22	19.44	18.76	18.90	193,491	+0.04(+0.21%)
Nov 29, 2007	18.99	19.20	18.69	18.86	109,425	-0.14(-0.74%)
Nov 28, 2007	18.35	19.21	18.35	19.00	238,584	+0.86(+4.74%)
Nov 27, 2007	18.27	18.86	18.09	18.14	234,402	-0.04(-0.22%)
Nov 26, 2007	19.00	19.12	18.16	18.18	183,383	-0.81(-4.27%)
Nov 23, 2007	18.51	19.26	18.13	18.99	78,955	+0.74(+4.05%)
Nov 21, 2007	18.03	18.85	17.93	18.25	176,294	+0.15(+0.83%)
Nov 20, 2007	17.90	18.46	17.59	18.10	209,168	+0.39(+2.20%)
Nov 19, 2007	17.82	17.99	17.50	17.71	129,386	-0.33(-1.83%)
Nov 16, 2007	18.29	18.44	17.76	18.04	185,786	-0.20(-1.10%)
Nov 15, 2007	18.32	18.87	18.01	18.24	228,510	-0.23(-1.25%)
Nov 14, 2007	18.31	18.64	17.95	18.47	167,889	+0.29(+1.60%)
Nov 13, 2007	18.08	18.29	17.44	18.18	244,068	+0.30(+1.68%)
Nov 12, 2007	18.33	18.35	17.73	17.88	179,700	-0.43(-2.35%)
Nov 09, 2007	19.12	19.42	18.25	18.31	189,397	-1.04(-5.37%)
Nov 08, 2007	19.53	19.74	18.62	19.35	199,847	-0.03(-0.15%)
Nov 07, 2007	20.01	20.19	19.26	19.38	157,259	-0.89(-4.39%)
Nov 06, 2007	19.47	20.29	19.39	20.27	143,962	+0.79(+4.06%)
Nov 05, 2007	19.47	19.72	19.17	19.48	174,511	-0.22(-1.12%)
Nov 02, 2007	19.84	20.10	19.46	19.70	163,060	+0.17(+0.87%)
Nov 01, 2007	20.28	20.63	19.38	19.53	246,594	-1.12(-5.42%)
Oct 31, 2007	20.96	20.96	20.25	20.65	190,010	-0.19(-0.91%)
Oct 30, 2007	20.07	21.07	20.07	20.84	365,321	+0.71(+3.53%)
Oct 29, 2007	19.67	20.45	19.50	20.13	233,237	+0.60(+3.07%)
Oct 26, 2007	18.87	19.64	18.40	19.53	180,951	+0.96(+5.17%)
Oct 25, 2007	18.71	19.14	18.33	18.57	290,979	+0.05(+0.27%)
Oct 24, 2007	18.44	18.98	18.33	18.52	329,053	-0.31(-1.65%)
Oct 23, 2007	19.55	19.55	18.58	18.83	252,429	-0.60(-3.09%)
Oct 22, 2007	18.70	19.52	18.50	19.43	182,200	+0.69(+3.68%)
Oct 19, 2007	19.99	20.00	18.71	18.74	220,676	-1.25(-6.25%)
Oct 18, 2007	19.74	20.15	19.64	19.99	167,048	+0.17(+0.86%)
Oct 17, 2007	19.92	20.38	19.56	19.82	249,411	+0.13(+0.66%)
Oct 16, 2007	19.87	20.13	19.67	19.69	147,491	-0.27(-1.35%)
Oct 15, 2007	20.16	20.39	19.61	19.96	326,686	-0.12(-0.60%)
Oct 12, 2007	20.07	20.20	20.01	20.08	221,389	+0.02(+0.10%)
Oct 11, 2007	20.46	20.47	19.97	20.06	485,445	-0.21(-1.04%)
Oct 10, 2007	20.21	20.49	20.08	20.27	638,433	+0.07(+0.35%)
Oct 09, 2007	19.98	20.50	19.85	20.20	454,972	+0.32(+1.61%)
Oct 08, 2007	19.74	19.98	19.63	19.88	208,310	+0.16(+0.81%)
Oct 05, 2007	19.67	19.85	19.42	19.72	281,897	+0.22(+1.13%)
Oct 04, 2007	19.60	19.66	19.33	19.50	254,135	-0.05(-0.26%)
Oct 03, 2007	19.45	19.66	19.29	19.55	418,191	-0.05(-0.26%)
Oct 02, 2007	19.65	19.75	19.41	19.60	458,871	-0.12(-0.61%)
Oct 01, 2007	19.57	19.97	19.50	19.72	508,550	+0.16(+0.82%)
Sep 28, 2007	19.48	19.75	19.39	19.56	400,250	+0.00(+0.00%)
Sep 27, 2007	19.40	19.65	19.27	19.56	336,237	+0.29(+1.50%)
Sep 26, 2007	19.04	19.49	18.82	19.27	532,925	+0.37(+1.96%)
Sep 25, 2007	18.69	18.99	18.69	18.90	283,232	+0.07(+0.37%)
Sep 24, 2007	18.98	19.11	18.75	18.83	271,908	-0.09(-0.48%)
Sep 21, 2007	18.98	19.03	18.85	18.92	403,983	+0.12(+0.64%)
Sep 20, 2007	18.98	19.03	18.67	18.80	421,854	-0.17(-0.90%)
Sep 19, 2007	18.26	19.14	18.26	18.97	393,670	+0.86(+4.75%)
Sep 18, 2007	17.78	18.34	17.46	18.11	304,826	+0.44(+2.49%)
Sep 17, 2007	17.13	17.97	17.13	17.67	290,781	+0.47(+2.73%)
Sep 14, 2007	17.11	17.34	17.06	17.20	180,991	-0.07(-0.41%)
Sep 13, 2007	17.39	17.40	17.24	17.27	171,155	+0.01(+0.06%)
Sep 12, 2007	17.28	17.47	17.00	17.26	241,318	-0.07(-0.40%)
Sep 11, 2007	16.72	17.39	16.64	17.33	134,113	+0.68(+4.08%)
Sep 10, 2007	16.84	16.92	16.43	16.65	135,626	-0.12(-0.72%)
Sep 07, 2007	16.55	16.91	16.55	16.77	125,200	-0.05(-0.30%)
Sep 06, 2007	16.82	16.97	16.52	16.82	204,993	+0.01(+0.06%)
Sep 05, 2007	16.88	17.09	16.75	16.81	165,788	-0.14(-0.83%)
Sep 04, 2007	17.03	17.47	16.88	16.95	223,249	-0.03(-0.18%)
Aug 31, 2007	17.05	17.19	16.75	16.98	128,821	+0.22(+1.31%)
Aug 30, 2007	16.79	16.98	16.60	16.76	116,069	-0.24(-1.41%)
Aug 29, 2007	17.11	17.35	16.55	17.00	330,928	+0.07(+0.41%)
Aug 28, 2007	16.95	17.13	16.90	16.93	247,900	-0.14(-0.82%)
Aug 27, 2007	17.33	17.40	17.00	17.07	233,974	-0.28(-1.61%)
Aug 24, 2007	16.70	17.45	16.57	17.35	373,927	+0.63(+3.77%)
Aug 23, 2007	16.96	17.09	16.56	16.72	369,710	-0.13(-0.77%)
Aug 22, 2007	16.28	16.97	16.24	16.85	333,367	+0.73(+4.53%)
Aug 21, 2007	16.12	16.24	15.99	16.12	272,543	-0.15(-0.92%)
Aug 20, 2007	16.25	16.35	15.95	16.27	305,514	+0.12(+0.74%)
Aug 17, 2007	16.18	16.40	15.42	16.15	430,615	+0.44(+2.80%)
Aug 16, 2007	14.80	15.80	14.20	15.71	524,172	+0.81(+5.44%)
Aug 15, 2007	14.62	15.31	14.12	14.90	364,117	+0.24(+1.64%)
Aug 14, 2007	14.75	15.24	14.66	14.66	367,546	-0.09(-0.61%)
Aug 13, 2007	15.00	15.19	13.96	14.75	388,084	-0.19(-1.27%)
Aug 10, 2007	13.45	15.83	12.95	14.94	780,550	+1.37(+10.10%)
Aug 09, 2007	15.04	15.04	13.55	13.57	1,149,199	-1.48(-9.83%)
Aug 08, 2007	15.05	15.19	14.48	15.05	900,582	+0.17(+1.14%)
Aug 07, 2007	14.58	15.05	14.41	14.88	657,964	+0.17(+1.16%)
Aug 06, 2007	14.48	14.76	14.03	14.71	482,828	+0.16(+1.10%)
Aug 03, 2007	14.62	15.17	14.50	14.55	435,581	-0.53(-3.51%)
Aug 02, 2007	14.91	15.10	14.65	15.08	545,621	+0.23(+1.55%)
Aug 01, 2007	14.80	15.11	14.63	14.85	438,426	-0.03(-0.20%)
Jul 31, 2007	15.11	15.17	14.70	14.88	890,267	-0.10(-0.67%)
Jul 30, 2007	15.13	15.71	14.81	14.98	796,589	-0.16(-1.06%)
Jul 27, 2007	15.59	16.26	15.09	15.14	1,343,782	-0.63(-3.99%)
Jul 26, 2007	15.84	16.07	15.33	15.77	541,310	-0.34(-2.11%)
Jul 25, 2007	16.04	16.43	15.85	16.11	634,881	+0.16(+1.00%)
Jul 24, 2007	16.52	16.74	15.82	15.95	594,484	-0.67(-4.03%)
Jul 23, 2007	16.66	17.10	16.55	16.62	558,405	+0.06(+0.36%)
Jul 20, 2007	17.69	17.77	16.56	16.56	779,238	-1.33(-7.43%)
Jul 19, 2007	17.92	18.00	17.81	17.89	322,179	+0.00(+0.00%)
Jul 18, 2007	18.11	18.20	17.79	17.89	410,645	-0.28(-1.54%)
Jul 17, 2007	18.21	18.34	18.02	18.17	284,424	+0.05(+0.28%)
Jul 16, 2007	18.22	18.22	17.91	18.12	341,578	-0.08(-0.44%)
Jul 13, 2007	17.63	18.40	17.56	18.20	424,948	+0.49(+2.77%)
Jul 12, 2007	17.75	18.00	17.55	17.71	681,533	-0.08(-0.45%)
Jul 11, 2007	18.06	18.41	17.69	17.79	398,011	-0.32(-1.77%)
Jul 10, 2007	18.30	18.49	18.09	18.11	234,855	-0.36(-1.95%)
Jul 09, 2007	18.35	18.58	18.20	18.47	273,380	+0.14(+0.76%)
Jul 06, 2007	18.15	18.48	18.05	18.33	381,276	+0.14(+0.77%)
Jul 05, 2007	18.10	18.44	17.91	18.19	399,379	+0.06(+0.33%)
Jul 03, 2007	18.00	18.13	17.83	18.13	206,226	+0.21(+1.17%)