Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.01	19.68	18.99	19.15	2,810,630	+0.13(+0.69%)
Jul 30, 2007	18.56	19.13	18.40	19.01	1,387,396	+0.39(+2.09%)
Jul 27, 2007	18.70	19.02	18.26	18.63	1,401,262	-0.16(-0.87%)
Jul 26, 2007	18.76	19.19	18.21	18.79	2,435,623	-0.17(-0.91%)
Jul 25, 2007	18.96	18.97	18.33	18.96	1,727,846	+0.14(+0.72%)
Jul 24, 2007	18.99	19.03	18.56	18.83	2,333,659	-0.16(-0.84%)
Jul 23, 2007	19.25	19.33	18.97	18.99	902,533	-0.23(-1.20%)
Jul 20, 2007	19.32	19.40	18.99	19.22	1,607,750	-0.15(-0.75%)
Jul 19, 2007	19.35	19.44	18.97	19.36	929,197	+0.19(+1.00%)
Jul 18, 2007	18.92	19.35	18.91	19.17	1,061,879	+0.29(+1.54%)
Jul 17, 2007	18.57	19.04	18.56	18.88	1,395,076	+0.38(+2.08%)
Jul 16, 2007	18.35	18.63	18.33	18.49	976,126	+0.09(+0.48%)
Jul 13, 2007	18.25	18.42	18.11	18.40	769,036	+0.03(+0.18%)
Jul 12, 2007	18.10	18.38	18.05	18.37	585,974	+0.46(+2.59%)
Jul 11, 2007	18.00	18.00	17.74	17.91	1,213,758	-0.07(-0.37%)
Jul 10, 2007	18.19	19.04	17.70	17.97	1,083,850	+0.14(+0.76%)
Jul 09, 2007	17.83	18.00	17.69	17.84	442,200	+0.07(+0.37%)
Jul 06, 2007	17.61	17.84	17.39	17.77	579,788	+0.12(+0.66%)
Jul 05, 2007	17.79	17.88	17.55	17.65	480,597	-0.09(-0.50%)
Jul 03, 2007	17.65	17.80	17.45	17.74	296,293	+0.07(+0.37%)
Jul 02, 2007	17.09	17.76	17.09	17.68	795,662	+0.55(+3.23%)
Jun 29, 2007	17.14	17.37	17.00	17.12	694,764	-0.02(-0.11%)
Jun 28, 2007	16.84	17.48	16.84	17.14	662,554	-0.11(-0.65%)
Jun 27, 2007	16.93	17.29	16.65	17.26	1,336,841	+0.32(+1.91%)
Jun 26, 2007	17.21	17.32	16.81	16.93	1,519,438	-0.28(-1.63%)
Jun 25, 2007	17.31	17.59	17.03	17.21	695,191	-0.17(-1.00%)
Jun 22, 2007	17.80	17.80	17.16	17.39	1,001,084	-0.41(-2.29%)
Jun 21, 2007	17.51	17.83	17.00	17.80	1,005,990	+0.28(+1.61%)
Jun 20, 2007	17.95	18.02	17.47	17.51	716,736	-0.35(-1.97%)
Jun 19, 2007	17.68	17.91	17.65	17.87	623,731	+0.07(+0.37%)
Jun 18, 2007	17.99	18.09	17.77	17.80	565,283	-0.12(-0.65%)
Jun 15, 2007	18.11	18.36	17.78	17.92	1,219,091	+0.10(+0.58%)
Jun 14, 2007	17.70	17.84	17.65	17.81	840,245	+0.16(+0.93%)
Jun 13, 2007	17.71	17.81	17.44	17.65	999,591	-0.06(-0.32%)
Jun 12, 2007	17.83	18.01	17.61	17.71	1,346,227	-0.13(-0.71%)
Jun 11, 2007	17.59	18.02	17.44	17.83	413,616	+0.16(+0.90%)
Jun 08, 2007	17.40	17.77	17.39	17.67	580,855	+0.27(+1.56%)
Jun 07, 2007	17.90	17.95	17.35	17.40	948,395	-0.50(-2.78%)
Jun 06, 2007	18.03	18.12	17.78	17.90	671,375	-0.36(-1.98%)
Jun 05, 2007	18.36	18.42	18.19	18.26	671,300	-0.12(-0.66%)
Jun 04, 2007	18.48	18.52	18.22	18.38	484,223	-0.10(-0.56%)
Jun 01, 2007	18.63	18.69	18.38	18.48	625,011	+0.13(+0.69%)
May 31, 2007	18.42	18.63	18.24	18.36	617,545	+0.05(+0.26%)
May 30, 2007	18.00	18.31	17.79	18.31	764,732	+0.31(+1.75%)
May 29, 2007	17.78	18.25	17.26	18.00	879,281	-0.20(-1.08%)
May 25, 2007	18.46	18.58	18.14	18.19	717,162	+0.02(+0.13%)
May 24, 2007	18.05	18.76	17.97	18.17	1,282,446	+0.07(+0.39%)
May 23, 2007	18.06	18.39	18.04	18.10	1,525,197	+0.08(+0.42%)
May 22, 2007	18.02	18.14	17.89	18.02	940,929	+0.09(+0.50%)
May 21, 2007	17.85	18.10	17.83	17.94	730,601	+0.03(+0.18%)
May 18, 2007	18.24	18.24	17.81	17.90	810,381	-0.28(-1.55%)
May 17, 2007	17.81	18.28	17.78	18.18	1,105,821	+0.37(+2.05%)
May 16, 2007	17.93	18.01	17.59	17.82	736,361	+0.15(+0.85%)
May 15, 2007	17.92	18.07	17.63	17.67	1,016,443	-0.15(-0.87%)
May 14, 2007	17.75	17.97	17.70	17.82	1,312,736	+0.10(+0.56%)
May 11, 2007	17.79	17.79	17.57	17.73	1,430,272	+0.24(+1.37%)
May 10, 2007	17.77	17.81	17.43	17.49	740,627	-0.45(-2.51%)
May 09, 2007	17.83	18.10	17.79	17.94	799,288	+0.03(+0.16%)
May 08, 2007	17.72	17.97	17.56	17.91	902,533	-0.01(-0.05%)
May 07, 2007	18.02	18.05	17.82	17.92	408,497	-0.10(-0.57%)
May 04, 2007	18.00	18.04	17.83	18.02	548,644	+0.09(+0.50%)
May 03, 2007	18.13	18.40	17.92	17.93	1,392,302	-0.03(-0.18%)
May 02, 2007	17.42	18.05	17.42	17.96	1,276,046	+0.55(+3.15%)

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.