Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.02	15.15	13.44	13.61	861,722	-1.90(-12.27%)
Jul 30, 2007	15.51	15.61	15.07	15.51	505,310	-0.03(-0.20%)
Jul 27, 2007	15.45	15.67	14.91	15.54	338,229	-0.06(-0.35%)
Jul 26, 2007	16.16	16.23	15.30	15.60	372,434	-0.98(-5.89%)
Jul 25, 2007	16.86	16.98	16.31	16.57	230,021	-0.13(-0.80%)
Jul 24, 2007	16.93	17.03	16.66	16.70	462,459	-0.48(-2.79%)
Jul 23, 2007	17.30	17.56	16.76	17.18	549,305	-0.13(-0.77%)
Jul 20, 2007	17.66	17.70	17.30	17.32	243,372	-0.52(-2.91%)
Jul 19, 2007	18.06	18.17	17.78	17.84	274,907	-0.08(-0.44%)
Jul 18, 2007	17.94	18.08	17.67	17.92	227,732	-0.19(-1.04%)
Jul 17, 2007	18.12	18.21	18.06	18.10	157,162	-0.01(-0.04%)
Jul 16, 2007	18.42	18.43	18.08	18.11	244,898	-0.42(-2.29%)
Jul 13, 2007	18.66	18.74	18.39	18.54	256,596	-0.10(-0.55%)
Jul 12, 2007	18.42	18.79	18.35	18.64	217,942	+0.28(+1.54%)
Jul 11, 2007	18.75	18.75	18.25	18.36	437,537	-0.37(-1.97%)
Jul 10, 2007	18.90	19.17	18.64	18.73	241,338	-0.22(-1.16%)
Jul 09, 2007	19.06	19.18	18.76	18.95	187,552	-0.20(-1.07%)
Jul 06, 2007	19.00	19.36	18.91	19.15	151,694	+0.18(+0.95%)
Jul 05, 2007	19.14	19.39	18.82	18.97	171,530	-0.18(-0.94%)
Jul 03, 2007	18.83	19.28	18.83	19.15	161,358	+0.28(+1.46%)
Jul 02, 2007	19.24	19.39	18.78	18.87	459,407	-0.35(-1.80%)
Jun 29, 2007	19.94	20.01	19.11	19.22	307,331	-0.61(-3.05%)
Jun 28, 2007	19.77	19.98	19.70	19.83	257,232	+0.10(+0.52%)
Jun 27, 2007	19.57	19.80	19.22	19.72	252,273	-0.02(-0.08%)
Jun 26, 2007	20.18	20.25	19.67	19.74	249,984	-0.31(-1.53%)
Jun 25, 2007	20.09	20.28	19.83	20.05	522,857	-0.04(-0.20%)
Jun 22, 2007	20.46	20.64	20.02	20.09	1,431,245	-0.57(-2.78%)
Jun 21, 2007	20.85	20.96	20.57	20.66	259,012	-0.19(-0.91%)
Jun 20, 2007	21.33	21.67	20.69	20.85	401,552	-0.35(-1.67%)
Jun 19, 2007	20.84	21.76	20.68	21.20	938,778	+0.92(+4.54%)
Jun 18, 2007	20.33	20.39	20.03	20.28	100,197	-0.07(-0.35%)
Jun 15, 2007	20.53	20.76	20.17	20.35	338,865	-0.31(-1.48%)
Jun 14, 2007	20.32	20.98	20.32	20.66	255,452	+0.42(+2.10%)
Jun 13, 2007	20.30	20.44	20.07	20.24	232,437	+0.12(+0.59%)
Jun 12, 2007	20.16	20.44	19.94	20.12	238,032	+0.02(+0.12%)
Jun 11, 2007	19.61	20.12	19.47	20.09	314,960	+0.52(+2.65%)
Jun 08, 2007	19.66	19.77	19.57	19.57	188,187	-0.18(-0.92%)
Jun 07, 2007	20.09	20.09	19.63	19.76	174,836	-0.22(-1.10%)
Jun 06, 2007	19.83	20.09	19.80	19.98	189,840	+0.12(+0.59%)
Jun 05, 2007	19.79	19.90	19.68	19.86	196,198	+0.04(+0.20%)
Jun 04, 2007	20.20	20.20	19.79	19.82	147,117	-0.33(-1.64%)
Jun 01, 2007	20.05	20.24	19.87	20.15	196,961	+0.12(+0.59%)
May 31, 2007	20.69	20.69	19.72	20.03	366,076	+0.04(+0.20%)
May 30, 2007	19.73	20.01	19.66	19.99	141,268	+0.20(+1.03%)
May 29, 2007	19.70	19.86	19.63	19.79	228,241	+0.03(+0.16%)
May 25, 2007	19.78	19.79	19.46	19.76	162,502	-0.02(-0.12%)
May 24, 2007	19.93	20.00	19.59	19.78	212,092	-0.24(-1.22%)
May 23, 2007	20.21	20.27	19.83	20.02	82,268	-0.13(-0.66%)
May 22, 2007	19.82	20.42	19.61	20.16	241,465	+0.40(+2.03%)
May 21, 2007	19.78	19.91	19.58	19.76	179,795	+0.02(+0.12%)
May 18, 2007	19.96	19.96	19.54	19.73	130,332	-0.09(-0.44%)
May 17, 2007	19.71	19.88	19.47	19.82	105,410	+0.15(+0.76%)
May 16, 2007	19.79	19.79	19.47	19.67	266,514	+0.00(+0.00%)
May 15, 2007	19.39	19.76	19.35	19.67	225,952	+0.17(+0.85%)
May 14, 2007	19.62	19.66	19.50	19.50	96,509	-0.12(-0.60%)
May 11, 2007	19.74	19.74	19.51	19.62	158,306	-0.05(-0.24%)
May 10, 2007	19.76	19.98	19.57	19.67	392,878	-0.42(-2.11%)
May 09, 2007	20.02	20.23	19.71	20.09	128,552	+0.17(+0.87%)
May 08, 2007	20.19	20.19	19.69	19.92	257,741	-0.30(-1.48%)
May 07, 2007	20.32	20.45	20.14	20.22	97,145	-0.10(-0.50%)
May 04, 2007	20.64	20.72	20.24	20.32	211,711	-0.20(-1.00%)
May 03, 2007	20.60	21.00	20.02	20.53	545,172	+0.04(+0.19%)
May 02, 2007	20.60	21.16	20.38	20.49	296,523	-0.15(-0.72%)

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.