Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.11	19.34	18.12	18.65	7,724	-0.25(-1.34%)
Jul 30, 2007	18.65	18.95	18.65	18.90	2,896	+0.04(+0.20%)
Jul 27, 2007	19.57	19.73	18.65	18.86	21,885	-0.47(-2.43%)
Jul 26, 2007	19.39	20.49	18.75	19.33	13,517	+0.18(+0.94%)
Jul 25, 2007	18.84	19.26	18.80	19.15	6,115	+0.33(+1.75%)
Jul 24, 2007	18.82	19.09	18.82	18.82	6,758	-0.30(-1.59%)
Jul 23, 2007	19.34	19.65	19.11	19.13	17,058	-0.73(-3.66%)
Jul 20, 2007	19.42	19.89	19.27	19.85	21,564	+0.18(+0.92%)
Jul 19, 2007	18.98	19.89	18.97	19.67	32,185	+0.72(+3.80%)
Jul 18, 2007	18.94	18.95	18.83	18.95	6,758	+0.10(+0.51%)
Jul 17, 2007	18.80	18.95	18.80	18.86	5,149	+0.29(+1.57%)
Jul 16, 2007	18.49	18.95	18.49	18.56	5,149	-0.01(-0.05%)
Jul 13, 2007	18.64	18.80	18.41	18.57	13,517	+0.19(+1.03%)
Jul 12, 2007	18.58	18.58	18.38	18.38	7,080	+0.00(+0.02%)
Jul 11, 2007	18.61	18.64	18.38	18.38	12,230	-0.04(-0.24%)
Jul 10, 2007	18.64	18.80	18.41	18.43	8,689	-0.00(-0.01%)
Jul 09, 2007	18.80	18.80	18.18	18.43	10,621	-0.21(-1.15%)
Jul 06, 2007	18.56	18.66	18.44	18.64	5,149	+0.28(+1.52%)
Jul 05, 2007	18.64	18.79	18.33	18.36	8,368	-0.04(-0.24%)
Jul 03, 2007	18.64	18.80	18.39	18.41	5,793	+0.06(+0.33%)
Jul 02, 2007	18.64	18.72	18.30	18.35	5,149	-0.30(-1.58%)
Jun 29, 2007	18.60	18.64	18.28	18.64	12,552	+0.37(+2.05%)
Jun 28, 2007	17.99	18.61	17.99	18.27	5,793	+0.05(+0.28%)
Jun 27, 2007	18.18	18.22	17.95	18.22	180,880	+0.04(+0.22%)
Jun 26, 2007	18.38	18.64	18.02	18.18	12,230	+0.11(+0.60%)
Jun 25, 2007	18.27	18.54	18.02	18.07	7,724	-0.19(-1.02%)
Jun 22, 2007	18.63	18.63	18.09	18.25	8,368	-0.17(-0.93%)
Jun 21, 2007	18.08	18.42	18.08	18.42	4,505	+0.17(+0.94%)
Jun 20, 2007	18.25	18.63	18.18	18.25	16,092	-0.12(-0.68%)
Jun 19, 2007	18.07	18.56	18.07	18.38	10,299	+0.32(+1.78%)
Jun 18, 2007	18.27	18.58	18.06	18.06	9,333	+0.00(+0.01%)
Jun 15, 2007	18.27	18.28	17.87	18.05	4,827	-0.23(-1.24%)
Jun 14, 2007	17.79	18.47	17.79	18.28	14,805	+0.26(+1.45%)
Jun 13, 2007	17.76	18.02	17.76	18.02	4,184	+0.26(+1.49%)
Jun 12, 2007	17.83	18.11	17.71	17.76	5,149	-0.08(-0.44%)
Jun 11, 2007	18.25	18.25	17.83	17.83	6,115	-0.18(-1.02%)
Jun 08, 2007	18.00	18.02	17.83	18.02	10,299	+0.31(+1.74%)
Jun 07, 2007	17.95	18.02	17.71	17.71	8,689	-0.31(-1.72%)
Jun 06, 2007	17.95	18.16	17.94	18.02	4,827	+0.07(+0.42%)
Jun 05, 2007	18.01	18.01	17.95	17.95	1,931	-0.07(-0.41%)
Jun 04, 2007	17.87	18.64	17.87	18.02	28,644	+0.16(+0.87%)
Jun 01, 2007	17.83	17.97	17.79	17.87	8,046	+0.03(+0.17%)
May 31, 2007	17.78	18.25	17.78	17.83	12,230	+0.05(+0.28%)
May 30, 2007	17.21	18.18	17.21	17.78	16,736	+0.26(+1.51%)
May 29, 2007	17.58	17.58	17.40	17.52	4,827	-0.06(-0.35%)
May 25, 2007	17.83	18.02	17.40	17.58	15,770	-0.02(-0.14%)
May 24, 2007	18.10	18.10	17.41	17.61	15,770	-0.26(-1.44%)
May 23, 2007	18.38	18.42	17.38	17.87	16,736	-0.51(-2.79%)
May 22, 2007	18.49	18.55	18.21	18.38	7,402	-0.19(-1.03%)
May 21, 2007	18.63	18.63	18.18	18.57	6,115	+0.13(+0.70%)
May 18, 2007	18.23	18.70	18.18	18.44	8,689	+0.27(+1.49%)
May 17, 2007	17.73	18.33	17.73	18.17	9,655	+0.07(+0.40%)
May 16, 2007	17.91	18.10	17.77	18.10	4,827	+0.43(+2.43%)
May 15, 2007	17.66	17.77	17.37	17.67	9,977	+0.27(+1.55%)
May 14, 2007	17.68	17.87	17.29	17.40	6,115	-0.28(-1.56%)
May 11, 2007	17.71	17.71	17.60	17.68	2,252	+0.08(+0.46%)
May 10, 2007	17.71	17.71	17.10	17.60	7,402	-0.02(-0.11%)
May 09, 2007	17.42	17.63	17.40	17.61	3,862	-0.04(-0.21%)
May 08, 2007	18.38	18.38	17.02	17.65	21,885	-0.51(-2.82%)
May 07, 2007	18.26	18.32	18.02	18.16	16,092	-0.09(-0.49%)
May 04, 2007	18.16	18.32	18.07	18.25	9,011	-0.09(-0.51%)
May 03, 2007	18.31	18.44	18.30	18.35	6,437	+0.03(+0.19%)
May 02, 2007	18.20	18.44	18.20	18.31	33,472	-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.