Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.57	18.88	18.24	18.43	587,401	-0.07(-0.39%)
Jul 30, 2007	18.13	18.61	18.05	18.51	415,684	+0.43(+2.41%)
Jul 27, 2007	18.13	18.40	17.84	18.07	425,953	-0.34(-1.84%)
Jul 26, 2007	18.60	18.85	17.87	18.41	609,049	-0.47(-2.51%)
Jul 25, 2007	19.13	19.24	18.41	18.89	476,788	-0.35(-1.84%)
Jul 24, 2007	19.68	19.68	19.13	19.24	358,106	-0.27(-1.40%)
Jul 23, 2007	19.48	19.66	19.26	19.51	293,791	+0.15(+0.79%)
Jul 20, 2007	19.18	19.46	19.14	19.36	554,530	-0.05(-0.25%)
Jul 19, 2007	19.30	19.56	19.10	19.41	460,724	+0.16(+0.84%)
Jul 18, 2007	18.56	19.28	18.52	19.25	780,420	+0.39(+2.05%)
Jul 17, 2007	18.70	19.10	18.70	18.86	523,804	+0.19(+1.03%)
Jul 16, 2007	18.64	18.86	18.33	18.67	373,350	-0.10(-0.51%)
Jul 13, 2007	18.65	19.27	18.52	18.76	610,355	-0.19(-1.02%)
Jul 12, 2007	18.66	18.97	18.66	18.96	417,112	+0.43(+2.30%)
Jul 11, 2007	18.43	18.56	18.27	18.53	429,256	-0.07(-0.39%)
Jul 10, 2007	18.27	18.93	18.22	18.60	644,347	+0.19(+1.01%)
Jul 09, 2007	18.25	18.54	18.17	18.42	624,976	+0.14(+0.79%)
Jul 06, 2007	17.64	18.38	17.59	18.27	815,681	+0.47(+2.62%)
Jul 05, 2007	17.68	17.89	17.59	17.81	364,096	+0.04(+0.23%)
Jul 03, 2007	17.92	18.00	17.74	17.77	143,161	-0.18(-0.99%)
Jul 02, 2007	17.89	18.01	17.68	17.94	523,055	+0.08(+0.45%)
Jun 29, 2007	17.60	17.90	17.53	17.86	372,502	+0.21(+1.19%)
Jun 28, 2007	17.52	17.94	17.52	17.65	611,957	-0.03(-0.18%)
Jun 27, 2007	16.90	17.70	16.82	17.69	522,336	+0.45(+2.62%)
Jun 26, 2007	17.39	17.42	16.82	17.24	497,548	-0.11(-0.65%)
Jun 25, 2007	17.52	17.74	17.35	17.35	375,409	-0.59(-3.28%)
Jun 22, 2007	17.84	18.03	17.62	17.94	326,129	-0.06(-0.36%)
Jun 21, 2007	17.75	18.02	17.57	18.00	355,458	+0.12(+0.68%)
Jun 20, 2007	18.29	18.31	17.85	17.88	342,981	-0.42(-2.29%)
Jun 19, 2007	17.99	18.35	17.98	18.30	359,378	+0.02(+0.13%)
Jun 18, 2007	18.23	18.39	18.14	18.27	366,086	-0.06(-0.35%)
Jun 15, 2007	18.21	18.34	18.10	18.34	435,403	+0.14(+0.75%)
Jun 14, 2007	18.02	18.28	18.01	18.20	253,167	+0.22(+1.21%)
Jun 13, 2007	17.90	18.06	17.79	17.98	329,440	+0.16(+0.90%)
Jun 12, 2007	17.92	18.13	17.78	17.82	352,919	-0.39(-2.12%)
Jun 11, 2007	18.19	18.52	18.06	18.21	340,194	+0.10(+0.53%)
Jun 08, 2007	18.12	18.24	17.64	18.11	765,956	-0.09(-0.49%)
Jun 07, 2007	18.58	18.90	18.12	18.20	733,234	-0.81(-4.28%)
Jun 06, 2007	19.15	19.24	18.85	19.01	317,218	-0.52(-2.64%)
Jun 05, 2007	19.32	19.56	19.09	19.53	380,512	+0.06(+0.33%)
Jun 04, 2007	19.25	19.51	19.01	19.46	416,047	+0.14(+0.71%)
Jun 01, 2007	19.06	19.34	18.98	19.33	387,066	+0.46(+2.43%)
May 31, 2007	18.61	18.92	18.61	18.87	520,977	+0.41(+2.23%)
May 30, 2007	18.33	18.49	18.15	18.46	298,093	+0.00(+0.00%)
May 29, 2007	18.81	18.82	18.39	18.46	194,257	-0.13(-0.69%)
May 25, 2007	18.53	18.64	18.29	18.59	546,266	+0.41(+2.26%)
May 24, 2007	19.08	19.20	18.15	18.18	576,047	-0.85(-4.48%)
May 23, 2007	19.20	19.26	18.86	19.03	441,548	+0.17(+0.90%)
May 22, 2007	19.34	19.38	18.83	18.86	416,478	-0.59(-3.02%)
May 21, 2007	19.37	19.57	19.28	19.45	463,842	+0.17(+0.88%)
May 18, 2007	19.18	19.42	19.16	19.28	415,858	+0.29(+1.53%)
May 17, 2007	19.23	19.25	18.76	18.99	710,266	-0.27(-1.42%)
May 16, 2007	19.39	19.67	19.08	19.26	553,933	+0.01(+0.04%)
May 15, 2007	19.28	19.68	19.21	19.26	452,629	+0.10(+0.55%)
May 14, 2007	19.25	19.52	18.62	19.15	777,048	-0.36(-1.86%)
May 11, 2007	19.40	19.53	19.36	19.51	310,141	+0.23(+1.17%)
May 10, 2007	19.44	19.67	19.10	19.29	430,007	-0.69(-3.46%)
May 09, 2007	19.81	20.12	19.76	19.98	256,714	-0.02(-0.12%)
May 08, 2007	19.65	20.14	19.60	20.00	405,284	+0.01(+0.04%)
May 07, 2007	20.08	20.23	19.91	20.00	332,902	-0.02(-0.08%)
May 04, 2007	20.32	20.53	19.92	20.01	348,268	+0.01(+0.04%)
May 03, 2007	19.84	20.13	19.72	20.00	186,096	+0.31(+1.55%)
May 02, 2007	19.31	19.79	19.22	19.70	349,428	+0.36(+1.87%)

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.