Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.89	19.07	18.30	18.30	867,626	-0.46(-2.45%)
Jul 30, 2007	18.25	19.14	18.25	18.76	1,790,907	+1.31(+7.51%)
Jul 27, 2007	17.97	19.03	17.38	17.45	3,341,817	-2.30(-11.65%)
Jul 26, 2007	20.31	20.46	19.49	19.75	1,029,381	-0.82(-3.99%)
Jul 25, 2007	21.15	21.20	20.46	20.57	811,907	-0.45(-2.15%)
Jul 24, 2007	21.43	21.43	20.80	21.02	599,084	-0.45(-2.09%)
Jul 23, 2007	20.95	21.69	20.85	21.47	794,156	+0.56(+2.68%)
Jul 20, 2007	21.68	21.77	20.89	20.91	606,629	-0.82(-3.77%)
Jul 19, 2007	21.57	21.83	21.41	21.73	339,858	+0.26(+1.21%)
Jul 18, 2007	21.92	21.93	21.17	21.47	946,663	-0.62(-2.81%)
Jul 17, 2007	20.87	22.28	20.86	22.09	1,090,793	+1.23(+5.90%)
Jul 16, 2007	21.02	21.07	20.77	20.86	316,868	-0.24(-1.14%)
Jul 13, 2007	21.23	21.27	21.03	21.10	222,247	-0.10(-0.47%)
Jul 12, 2007	20.96	21.25	20.91	21.20	382,652	+0.33(+1.58%)
Jul 11, 2007	21.06	21.50	20.75	20.87	611,909	-0.27(-1.28%)
Jul 10, 2007	20.99	21.60	20.80	21.14	896,184	+0.13(+0.62%)
Jul 09, 2007	20.61	21.07	20.50	21.01	586,834	+0.37(+1.79%)
Jul 06, 2007	20.86	20.86	20.62	20.64	296,763	-0.14(-0.67%)
Jul 05, 2007	20.42	20.85	20.42	20.78	379,454	+0.36(+1.76%)
Jul 03, 2007	20.60	20.83	20.35	20.42	571,567	-0.33(-1.59%)
Jul 02, 2007	20.90	20.98	20.68	20.75	382,440	+0.01(+0.05%)
Jun 29, 2007	20.90	21.00	20.71	20.74	417,543	-0.13(-0.62%)
Jun 28, 2007	20.78	21.09	20.78	20.87	530,367	-0.01(-0.05%)
Jun 27, 2007	20.40	20.94	20.39	20.88	805,451	+0.31(+1.51%)
Jun 26, 2007	20.84	20.99	20.52	20.57	816,862	-0.28(-1.34%)
Jun 25, 2007	20.80	21.00	20.72	20.85	508,411	-0.04(-0.19%)
Jun 22, 2007	20.86	20.89	20.48	20.89	1,066,096	-0.06(-0.29%)
Jun 21, 2007	19.71	21.12	19.70	20.95	1,533,733	+1.14(+5.75%)
Jun 20, 2007	19.09	19.84	19.02	19.81	924,700	+0.73(+3.83%)
Jun 19, 2007	18.90	19.14	18.88	19.08	230,200	+0.08(+0.42%)
Jun 18, 2007	19.05	19.09	18.90	19.00	280,400	-0.04(-0.21%)
Jun 15, 2007	18.74	19.13	18.70	19.04	467,600	+0.62(+3.37%)
Jun 14, 2007	18.16	18.48	18.16	18.42	334,300	+0.23(+1.26%)
Jun 13, 2007	18.19	18.33	18.08	18.19	208,700	+0.03(+0.17%)
Jun 12, 2007	18.11	18.29	18.00	18.16	396,500	-0.10(-0.55%)
Jun 11, 2007	18.23	18.27	18.04	18.26	489,055	-0.08(-0.44%)
Jun 08, 2007	18.04	18.37	17.92	18.34	209,614	+0.23(+1.27%)
Jun 07, 2007	18.24	18.34	18.08	18.11	464,052	-0.24(-1.31%)
Jun 06, 2007	18.27	18.48	18.23	18.35	393,789	-0.01(-0.05%)
Jun 05, 2007	18.28	18.39	18.16	18.36	315,035	+0.04(+0.22%)
Jun 04, 2007	18.24	18.37	18.17	18.32	386,558	+0.04(+0.22%)
Jun 01, 2007	18.19	18.34	18.04	18.28	466,595	+0.16(+0.88%)
May 31, 2007	17.58	18.16	17.58	18.12	401,952	+0.52(+2.95%)
May 30, 2007	17.74	17.76	17.44	17.60	143,812	-0.27(-1.51%)
May 29, 2007	17.62	17.88	17.58	17.87	294,428	+0.24(+1.36%)
May 25, 2007	17.59	17.79	17.52	17.63	205,206	+0.16(+0.92%)
May 24, 2007	17.59	18.06	17.41	17.47	463,492	-0.10(-0.57%)
May 23, 2007	17.82	17.92	17.54	17.57	278,555	-0.26(-1.46%)
May 22, 2007	17.55	17.95	17.47	17.83	243,826	+0.32(+1.83%)
May 21, 2007	17.50	17.72	17.38	17.51	226,529	+0.03(+0.17%)
May 18, 2007	17.47	17.55	17.19	17.48	370,034	+0.10(+0.58%)
May 17, 2007	17.04	17.47	16.98	17.38	669,011	+0.33(+1.94%)
May 16, 2007	17.19	17.24	16.91	17.05	414,616	-0.12(-0.70%)
May 15, 2007	17.54	17.67	17.08	17.17	648,007	-0.42(-2.39%)
May 14, 2007	18.03	18.07	17.47	17.59	854,685	-0.47(-2.60%)
May 11, 2007	17.83	18.14	17.80	18.06	393,949	+0.24(+1.35%)
May 10, 2007	18.16	18.26	17.71	17.82	352,854	-0.44(-2.41%)
May 09, 2007	18.11	18.37	18.10	18.26	240,845	+0.05(+0.27%)
May 08, 2007	18.33	18.33	18.05	18.21	521,458	-0.23(-1.25%)
May 07, 2007	18.46	18.58	18.37	18.44	177,964	-0.06(-0.32%)
May 04, 2007	18.61	18.76	18.38	18.50	396,123	-0.16(-0.86%)
May 03, 2007	18.64	18.85	18.61	18.66	405,680	-0.08(-0.43%)
May 02, 2007	18.34	18.93	18.31	18.74	632,330	+0.37(+2.01%)

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.