Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.09	17.27	16.84	16.84	9,372,849	-0.14(-0.81%)
Jul 30, 2007	16.96	17.05	16.70	16.98	8,101,263	+0.02(+0.09%)
Jul 27, 2007	17.39	17.46	16.97	16.97	8,846,248	-0.46(-2.64%)
Jul 26, 2007	17.94	18.00	17.23	17.43	8,759,252	-0.75(-4.15%)
Jul 25, 2007	18.18	18.38	18.03	18.18	9,007,317	+0.07(+0.41%)
Jul 24, 2007	18.58	18.81	18.07	18.11	5,768,752	-0.59(-3.16%)
Jul 23, 2007	18.84	19.05	18.63	18.70	6,084,320	-0.06(-0.32%)
Jul 20, 2007	19.04	19.15	18.76	18.76	6,788,198	-0.31(-1.63%)
Jul 19, 2007	18.85	19.09	18.67	19.07	8,670,782	+0.57(+3.09%)
Jul 18, 2007	18.51	18.54	18.32	18.50	9,973,090	-0.05(-0.26%)
Jul 17, 2007	18.74	18.79	18.50	18.54	4,606,744	-0.12(-0.62%)
Jul 16, 2007	18.69	18.85	18.57	18.66	5,278,085	-0.13(-0.70%)
Jul 13, 2007	18.69	18.85	18.52	18.79	6,218,901	+0.06(+0.32%)
Jul 12, 2007	18.65	18.74	18.58	18.73	10,048,518	+0.12(+0.64%)
Jul 11, 2007	18.84	18.93	18.47	18.61	9,529,285	-0.34(-1.79%)
Jul 10, 2007	19.28	19.25	18.83	18.95	11,392,383	-0.46(-2.35%)
Jul 09, 2007	19.22	19.89	19.27	19.41	11,165,297	+0.46(+2.43%)
Jul 06, 2007	19.04	19.05	18.73	18.95	3,685,333	-0.10(-0.54%)
Jul 05, 2007	19.25	19.50	18.90	19.05	4,018,969	-0.20(-1.06%)
Jul 03, 2007	19.32	19.47	19.13	19.25	1,855,968	-0.06(-0.30%)

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.