Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.69	18.05	17.78	17.82	2,067,869	-0.11(-0.61%)
Jul 30, 2007	17.86	17.99	17.80	17.93	1,772,990	-0.03(-0.19%)
Jul 27, 2007	18.11	18.26	17.97	17.97	1,342,531	-0.26(-1.41%)
Jul 26, 2007	18.49	18.61	18.06	18.22	1,728,693	-0.68(-3.60%)
Jul 25, 2007	19.04	19.09	18.74	18.90	1,445,121	+0.09(+0.49%)
Jul 24, 2007	19.10	19.11	18.78	18.81	1,203,763	-0.45(-2.31%)
Jul 23, 2007	19.26	19.32	19.17	19.26	675,290	+0.06(+0.30%)
Jul 20, 2007	19.42	19.49	19.15	19.20	1,669,239	-0.23(-1.18%)
Jul 19, 2007	19.38	19.49	19.37	19.43	2,174,964	+0.26(+1.34%)
Jul 18, 2007	19.09	19.23	19.00	19.17	1,305,608	-0.01(-0.03%)
Jul 17, 2007	19.17	19.31	19.16	19.18	1,058,346	-0.02(-0.09%)
Jul 16, 2007	19.22	19.30	19.15	19.20	1,902,152	-0.14(-0.71%)
Jul 13, 2007	19.45	19.48	19.33	19.33	4,210,460	-0.06(-0.32%)
Jul 12, 2007	19.32	19.51	19.25	19.40	4,500,245	-0.02(-0.12%)
Jul 11, 2007	19.77	19.92	19.35	19.42	5,522,193	+0.50(+2.63%)
Jul 10, 2007	19.16	19.17	18.90	18.92	4,369,877	+0.35(+1.91%)
Jul 09, 2007	18.61	18.63	18.52	18.57	847,306	+0.22(+1.18%)
Jul 06, 2007	18.28	18.45	18.25	18.35	567,146	+0.01(+0.06%)
Jul 05, 2007	18.43	18.46	18.29	18.34	632,767	-0.26(-1.38%)
Jul 03, 2007	18.67	18.68	18.50	18.60	372,555	+0.01(+0.06%)
Jul 02, 2007	18.49	18.59	18.46	18.58	718,688	+0.15(+0.81%)
Jun 29, 2007	18.40	18.52	18.37	18.44	1,241,911	+0.07(+0.40%)
Jun 28, 2007	18.21	18.46	18.21	18.36	1,331,682	-0.02(-0.12%)
Jun 27, 2007	18.31	18.40	18.25	18.38	1,968,999	+0.24(+1.32%)
Jun 26, 2007	18.13	18.26	18.12	18.14	1,347,256	+0.30(+1.70%)
Jun 25, 2007	17.88	18.00	17.80	17.84	1,255,958	+0.06(+0.35%)
Jun 22, 2007	17.93	17.98	17.72	17.78	1,232,693	+0.19(+1.07%)
Jun 21, 2007	17.48	17.62	17.47	17.59	1,334,831	+0.15(+0.85%)
Jun 20, 2007	17.64	17.64	17.41	17.44	688,589	-0.22(-1.26%)
Jun 19, 2007	17.69	17.74	17.60	17.66	1,058,871	-0.21(-1.15%)
Jun 18, 2007	17.96	17.96	17.77	17.87	1,418,477	+0.01(+0.06%)
Jun 15, 2007	17.75	18.69	17.74	17.86	2,638,165	+0.39(+2.22%)
Jun 14, 2007	17.33	17.50	17.30	17.47	3,487,747	+0.15(+0.89%)
Jun 13, 2007	17.21	17.33	17.18	17.32	1,082,494	+0.00(+0.00%)
Jun 12, 2007	17.32	17.44	17.27	17.32	1,270,085	+0.10(+0.56%)
Jun 11, 2007	17.13	17.27	17.06	17.22	503,449	+0.11(+0.63%)
Jun 08, 2007	17.04	17.12	16.95	17.11	1,042,246	+0.13(+0.74%)
Jun 07, 2007	17.11	17.17	16.94	16.98	1,468,700	-0.27(-1.59%)
Jun 06, 2007	17.43	17.43	17.23	17.26	677,915	-0.25(-1.44%)
Jun 05, 2007	17.57	17.66	17.49	17.51	1,099,468	-0.27(-1.51%)
Jun 04, 2007	17.82	17.82	17.71	17.78	774,685	+0.08(+0.45%)
Jun 01, 2007	17.73	17.74	17.65	17.70	770,135	+0.10(+0.58%)
May 31, 2007	17.60	17.65	17.54	17.60	673,015	-0.02(-0.10%)
May 30, 2007	17.48	17.62	17.45	17.61	755,014	+0.07(+0.42%)
May 29, 2007	17.64	17.66	17.52	17.54	745,636	+0.05(+0.29%)
May 25, 2007	17.50	17.53	17.44	17.49	2,763,284	-0.04(-0.23%)
May 24, 2007	17.63	17.75	17.49	17.53	1,378,929	-0.06(-0.33%)
May 23, 2007	17.64	17.68	17.56	17.58	1,907,402	-0.22(-1.25%)
May 22, 2007	17.80	17.88	17.78	17.81	1,951,150	+0.09(+0.48%)
May 21, 2007	17.82	17.77	17.67	17.72	3,730,284	-0.27(-1.52%)
May 18, 2007	17.95	18.03	17.85	18.00	1,819,667	+0.02(+0.13%)
May 17, 2007	17.99	18.02	17.88	17.97	2,036,021	-0.12(-0.66%)
May 16, 2007	18.15	18.17	18.01	18.09	2,072,769	-0.18(-1.00%)
May 15, 2007	18.25	18.38	18.22	18.28	1,650,690	-0.22(-1.20%)
May 14, 2007	18.52	18.57	18.43	18.50	557,171	-0.09(-0.49%)
May 11, 2007	18.40	18.67	18.37	18.59	1,176,639	+0.15(+0.84%)
May 10, 2007	18.76	18.79	18.44	18.44	1,194,839	-0.57(-3.01%)
May 09, 2007	18.96	19.04	18.96	19.01	1,728,911	+0.12(+0.64%)
May 08, 2007	18.93	19.03	18.80	18.89	2,958,924	+0.41(+2.23%)
May 07, 2007	18.54	18.57	18.45	18.48	812,536	+0.05(+0.28%)
May 04, 2007	18.52	18.62	18.37	18.42	2,334,730	+0.10(+0.56%)
May 03, 2007	18.39	18.53	18.20	18.32	2,729,160	+0.60(+3.39%)
May 02, 2007	17.67	17.78	17.64	17.72	2,184,413	+0.01(+0.03%)

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.