Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.16	19.39	18.17	18.70	7,704	-0.25(-1.34%)
Jul 30, 2007	18.69	19.00	18.69	18.95	2,889	+0.04(+0.20%)
Jul 27, 2007	19.63	19.78	18.70	18.91	21,828	-0.47(-2.43%)
Jul 26, 2007	19.44	20.54	18.80	19.38	13,482	+0.18(+0.94%)
Jul 25, 2007	18.89	19.31	18.85	19.20	6,099	+0.33(+1.75%)
Jul 24, 2007	18.87	19.14	18.87	18.87	6,741	-0.31(-1.59%)
Jul 23, 2007	19.39	19.70	19.16	19.18	17,013	-0.73(-3.66%)
Jul 20, 2007	19.47	19.94	19.32	19.91	21,507	+0.18(+0.92%)
Jul 19, 2007	19.03	19.94	19.02	19.73	32,101	+0.72(+3.80%)
Jul 18, 2007	18.99	19.00	18.88	19.00	6,741	+0.10(+0.51%)
Jul 17, 2007	18.85	19.00	18.85	18.91	5,136	+0.29(+1.57%)
Jul 16, 2007	18.54	19.00	18.54	18.61	5,136	-0.01(-0.05%)
Jul 13, 2007	18.69	18.85	18.46	18.62	13,482	+0.19(+1.03%)
Jul 12, 2007	18.63	18.63	18.43	18.43	7,062	+0.00(+0.02%)
Jul 11, 2007	18.66	18.69	18.43	18.43	12,198	-0.04(-0.24%)
Jul 10, 2007	18.68	18.85	18.46	18.47	8,667	-0.00(-0.01%)
Jul 09, 2007	18.85	18.85	18.22	18.48	10,593	-0.21(-1.15%)
Jul 06, 2007	18.61	18.71	18.49	18.69	5,136	+0.28(+1.52%)
Jul 05, 2007	18.69	18.84	18.38	18.41	8,346	-0.04(-0.24%)
Jul 03, 2007	18.69	18.85	18.44	18.46	5,778	+0.06(+0.33%)
Jul 02, 2007	18.69	18.77	18.35	18.39	5,136	-0.30(-1.58%)
Jun 29, 2007	18.64	18.69	18.33	18.69	12,519	+0.38(+2.05%)
Jun 28, 2007	18.04	18.66	18.04	18.32	5,778	+0.05(+0.28%)
Jun 27, 2007	18.22	18.26	17.99	18.26	180,409	+0.04(+0.22%)
Jun 26, 2007	18.43	18.69	18.07	18.22	12,198	+0.11(+0.60%)
Jun 25, 2007	18.32	18.58	18.07	18.11	7,704	-0.19(-1.02%)
Jun 22, 2007	18.68	18.68	18.14	18.30	8,346	-0.17(-0.93%)
Jun 21, 2007	18.12	18.47	18.12	18.47	4,494	+0.17(+0.94%)
Jun 20, 2007	18.30	18.68	18.22	18.30	16,050	-0.12(-0.68%)
Jun 19, 2007	18.12	18.61	18.11	18.43	10,272	+0.32(+1.78%)
Jun 18, 2007	18.32	18.63	18.10	18.10	9,309	+0.00(+0.01%)
Jun 15, 2007	18.32	18.33	17.91	18.10	4,815	-0.23(-1.24%)
Jun 14, 2007	17.84	18.52	17.84	18.33	14,766	+0.26(+1.45%)
Jun 13, 2007	17.80	18.07	17.80	18.07	4,173	+0.26(+1.49%)
Jun 12, 2007	17.88	18.16	17.76	17.80	5,136	-0.08(-0.44%)
Jun 11, 2007	18.30	18.30	17.88	17.88	6,099	-0.18(-1.02%)
Jun 08, 2007	18.05	18.07	17.88	18.06	10,272	+0.31(+1.74%)
Jun 07, 2007	18.00	18.07	17.76	17.76	8,667	-0.31(-1.72%)
Jun 06, 2007	17.99	18.20	17.99	18.07	4,815	+0.07(+0.42%)
Jun 05, 2007	18.05	18.05	17.99	17.99	1,926	-0.07(-0.41%)
Jun 04, 2007	17.91	18.69	17.91	18.07	28,570	+0.16(+0.87%)
Jun 01, 2007	17.88	18.02	17.83	17.91	8,025	+0.03(+0.17%)
May 31, 2007	17.83	18.30	17.83	17.88	12,198	+0.05(+0.28%)
May 30, 2007	17.25	18.22	17.25	17.83	16,692	+0.26(+1.51%)
May 29, 2007	17.62	17.63	17.44	17.57	4,815	-0.06(-0.35%)
May 25, 2007	17.88	18.07	17.44	17.63	15,729	-0.02(-0.14%)
May 24, 2007	18.15	18.15	17.46	17.65	15,729	-0.26(-1.44%)
May 23, 2007	18.43	18.47	17.43	17.91	16,692	-0.51(-2.79%)
May 22, 2007	18.54	18.59	18.25	18.43	7,383	-0.19(-1.03%)
May 21, 2007	18.68	18.68	18.23	18.62	6,099	+0.13(+0.70%)
May 18, 2007	18.28	18.75	18.22	18.49	8,667	+0.27(+1.49%)
May 17, 2007	17.77	18.38	17.77	18.22	9,630	+0.07(+0.40%)
May 16, 2007	17.96	18.15	17.82	18.15	4,815	+0.43(+2.43%)
May 15, 2007	17.71	17.82	17.42	17.72	9,951	+0.27(+1.55%)
May 14, 2007	17.72	17.91	17.34	17.44	6,099	-0.28(-1.56%)
May 11, 2007	17.75	17.76	17.64	17.72	2,247	+0.08(+0.46%)
May 10, 2007	17.75	17.75	17.15	17.64	7,383	-0.02(-0.11%)
May 09, 2007	17.46	17.68	17.44	17.66	3,852	-0.04(-0.21%)
May 08, 2007	18.43	18.43	17.06	17.70	21,828	-0.51(-2.82%)
May 07, 2007	18.31	18.36	18.07	18.21	16,050	-0.09(-0.49%)
May 04, 2007	18.21	18.37	18.11	18.30	8,988	-0.09(-0.51%)
May 03, 2007	18.36	18.49	18.35	18.39	6,420	+0.03(+0.19%)
May 02, 2007	18.25	18.49	18.25	18.36	33,385	-0.17(-0.91%)

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.