Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.13	15.45	15.13	15.40	923,553	+0.22(+1.42%)
Jul 30, 2007	15.37	15.37	15.04	15.19	406,171	-0.24(-1.55%)
Jul 27, 2007	15.73	15.76	15.35	15.43	537,241	-0.43(-2.69%)
Jul 26, 2007	16.65	16.65	15.55	15.85	602,463	-0.98(-5.83%)
Jul 25, 2007	17.36	17.39	16.58	16.83	331,542	-0.20(-1.15%)
Jul 24, 2007	17.65	17.65	16.84	17.03	285,553	-0.89(-4.96%)
Jul 23, 2007	17.87	18.04	17.83	17.92	239,354	+0.05(+0.29%)
Jul 20, 2007	18.02	18.25	17.75	17.87	352,865	-0.19(-1.06%)
Jul 19, 2007	17.84	18.14	17.69	18.06	276,355	+0.25(+1.40%)
Jul 18, 2007	17.66	17.81	17.52	17.81	419,968	+0.02(+0.13%)
Jul 17, 2007	17.48	17.83	17.38	17.79	481,845	+0.40(+2.28%)
Jul 16, 2007	17.36	17.49	17.23	17.39	194,201	-0.06(-0.33%)
Jul 13, 2007	17.36	17.45	17.25	17.45	129,815	+0.12(+0.69%)
Jul 12, 2007	17.24	17.33	17.07	17.33	191,483	+0.17(+0.98%)
Jul 11, 2007	17.27	17.44	17.05	17.16	209,252	-0.15(-0.88%)
Jul 10, 2007	17.48	17.69	17.29	17.31	320,254	-0.32(-1.82%)
Jul 09, 2007	17.65	17.68	17.47	17.63	353,910	-0.01(-0.08%)
Jul 06, 2007	17.53	17.78	17.43	17.65	379,831	+0.05(+0.30%)
Jul 05, 2007	17.44	17.70	17.44	17.59	172,042	+0.13(+0.77%)
Jul 03, 2007	17.54	17.54	17.33	17.46	150,511	-0.00(-0.03%)
Jul 02, 2007	17.24	17.60	17.23	17.47	352,447	+0.28(+1.61%)
Jun 29, 2007	17.38	17.62	17.11	17.19	525,535	-0.10(-0.58%)
Jun 28, 2007	17.37	17.51	17.28	17.29	368,961	-0.06(-0.36%)
Jun 27, 2007	17.05	17.41	16.82	17.35	504,421	+0.18(+1.03%)
Jun 26, 2007	17.17	17.42	17.04	17.17	689,007	+0.08(+0.45%)
Jun 25, 2007	17.14	17.19	17.00	17.10	1,009,888	-0.04(-0.25%)
Jun 22, 2007	17.27	17.36	17.12	17.14	613,960	-0.13(-0.75%)
Jun 21, 2007	17.19	17.36	17.13	17.27	336,559	+0.01(+0.08%)
Jun 20, 2007	17.48	17.48	17.25	17.25	363,108	-0.23(-1.31%)
Jun 19, 2007	17.44	17.49	17.23	17.48	309,384	+0.05(+0.30%)
Jun 18, 2007	17.58	17.58	17.36	17.43	283,044	-0.38(-2.12%)
Jun 15, 2007	17.58	17.81	17.50	17.81	500,031	+0.40(+2.28%)
Jun 14, 2007	17.56	17.62	17.25	17.41	255,660	-0.13(-0.74%)
Jun 13, 2007	17.54	17.67	17.30	17.54	158,036	+0.09(+0.49%)
Jun 12, 2007	17.83	17.83	17.37	17.46	451,115	-0.37(-2.09%)
Jun 11, 2007	18.16	18.17	17.72	17.83	664,967	-0.43(-2.33%)
Jun 08, 2007	17.72	18.29	17.67	18.25	598,491	+0.53(+3.00%)
Jun 07, 2007	17.65	17.77	17.56	17.72	387,775	+0.07(+0.41%)
Jun 06, 2007	17.33	17.66	17.17	17.65	188,975	+0.19(+1.10%)
Jun 05, 2007	17.72	17.82	17.34	17.46	171,833	-0.33(-1.86%)
Jun 04, 2007	17.63	17.84	17.59	17.79	144,449	+0.10(+0.57%)
Jun 01, 2007	17.77	17.84	17.61	17.69	403,244	-0.00(-0.03%)
May 31, 2007	17.60	17.76	17.51	17.69	321,299	+0.19(+1.09%)
May 30, 2007	17.21	17.58	17.13	17.50	128,143	+0.21(+1.19%)
May 29, 2007	17.31	17.65	17.29	17.30	119,363	+0.07(+0.39%)
May 25, 2007	17.25	17.47	17.19	17.23	166,398	+0.05(+0.28%)
May 24, 2007	17.39	17.39	17.03	17.18	327,152	-0.25(-1.43%)
May 23, 2007	17.52	17.77	17.32	17.43	267,575	-0.03(-0.19%)
May 22, 2007	16.95	17.47	16.84	17.47	512,365	+0.58(+3.43%)
May 21, 2007	16.63	17.16	16.63	16.89	369,588	+0.20(+1.20%)
May 18, 2007	16.88	16.88	16.63	16.69	191,274	-0.19(-1.11%)
May 17, 2007	17.25	17.25	16.81	16.87	250,434	-0.35(-2.03%)
May 16, 2007	17.61	17.64	17.08	17.22	206,325	-0.39(-2.23%)
May 15, 2007	18.18	18.19	17.61	17.61	266,530	-0.56(-3.10%)
May 14, 2007	18.14	18.25	18.10	18.18	250,225	+0.00(+0.03%)
May 11, 2007	18.09	18.35	18.09	18.17	129,397	+0.19(+1.04%)
May 10, 2007	18.04	18.21	17.80	17.99	279,073	-0.16(-0.87%)
May 09, 2007	18.05	18.54	17.89	18.14	265,485	+0.01(+0.08%)
May 08, 2007	18.03	18.22	17.87	18.13	182,913	+0.02(+0.13%)
May 07, 2007	18.20	18.36	18.08	18.11	79,645	-0.11(-0.63%)
May 04, 2007	18.20	18.34	18.10	18.22	447,980	+0.06(+0.34%)
May 03, 2007	18.04	18.28	17.97	18.16	192,947	+0.12(+0.69%)
May 02, 2007	17.78	18.16	17.73	18.03	283,044	+0.26(+1.45%)

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.