Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.07	19.30	18.09	18.61	7,740	-0.25(-1.34%)
Jul 30, 2007	18.61	18.91	18.61	18.86	2,902	+0.04(+0.20%)
Jul 27, 2007	19.53	19.69	18.61	18.82	21,931	-0.47(-2.43%)
Jul 26, 2007	19.35	20.45	18.71	19.29	13,545	+0.18(+0.94%)
Jul 25, 2007	18.81	19.22	18.76	19.11	6,127	+0.33(+1.75%)
Jul 24, 2007	18.78	19.05	18.78	18.78	6,772	-0.30(-1.59%)
Jul 23, 2007	19.30	19.61	19.07	19.09	17,093	-0.73(-3.66%)
Jul 20, 2007	19.38	19.84	19.23	19.81	21,608	+0.18(+0.92%)
Jul 19, 2007	18.94	19.84	18.93	19.63	32,251	+0.72(+3.80%)
Jul 18, 2007	18.90	18.91	18.79	18.91	6,772	+0.10(+0.51%)
Jul 17, 2007	18.76	18.91	18.76	18.82	5,160	+0.29(+1.57%)
Jul 16, 2007	18.45	18.91	18.45	18.53	5,160	-0.01(-0.05%)
Jul 13, 2007	18.60	18.76	18.37	18.54	13,545	+0.19(+1.03%)
Jul 12, 2007	18.54	18.54	18.35	18.35	7,095	+0.00(+0.02%)
Jul 11, 2007	18.57	18.60	18.34	18.34	12,255	-0.04(-0.24%)
Jul 10, 2007	18.60	18.76	18.37	18.39	8,707	-0.00(-0.01%)
Jul 09, 2007	18.76	18.76	18.14	18.39	10,643	-0.21(-1.15%)
Jul 06, 2007	18.53	18.62	18.41	18.60	5,160	+0.28(+1.52%)
Jul 05, 2007	18.60	18.76	18.29	18.32	8,385	-0.04(-0.24%)
Jul 03, 2007	18.60	18.76	18.36	18.37	5,805	+0.06(+0.33%)
Jul 02, 2007	18.60	18.68	18.27	18.31	5,160	-0.29(-1.58%)
Jun 29, 2007	18.56	18.60	18.24	18.60	12,578	+0.37(+2.05%)
Jun 28, 2007	17.96	18.57	17.96	18.23	5,805	+0.05(+0.28%)
Jun 27, 2007	18.14	18.18	17.91	18.18	181,253	+0.04(+0.22%)
Jun 26, 2007	18.34	18.60	17.98	18.14	12,255	+0.11(+0.60%)
Jun 25, 2007	18.23	18.50	17.98	18.03	7,740	-0.19(-1.02%)
Jun 22, 2007	18.59	18.59	18.05	18.22	8,385	-0.17(-0.93%)
Jun 21, 2007	18.04	18.39	18.04	18.39	4,515	+0.17(+0.94%)
Jun 20, 2007	18.22	18.59	18.14	18.22	16,125	-0.12(-0.68%)
Jun 19, 2007	18.04	18.52	18.03	18.34	10,320	+0.32(+1.78%)
Jun 18, 2007	18.23	18.54	18.02	18.02	9,352	+0.00(+0.01%)
Jun 15, 2007	18.23	18.24	17.83	18.02	4,837	-0.23(-1.24%)
Jun 14, 2007	17.75	18.43	17.75	18.24	14,835	+0.26(+1.45%)
Jun 13, 2007	17.72	17.98	17.72	17.98	4,192	+0.26(+1.49%)
Jun 12, 2007	17.80	18.07	17.68	17.72	5,160	-0.08(-0.44%)
Jun 11, 2007	18.22	18.22	17.80	17.80	6,127	-0.18(-1.02%)
Jun 08, 2007	17.96	17.98	17.80	17.98	10,320	+0.31(+1.74%)
Jun 07, 2007	17.91	17.98	17.67	17.67	8,707	-0.31(-1.72%)
Jun 06, 2007	17.91	18.12	17.91	17.98	4,837	+0.07(+0.42%)
Jun 05, 2007	17.97	17.97	17.91	17.91	1,935	-0.07(-0.41%)
Jun 04, 2007	17.83	18.60	17.83	17.98	28,703	+0.15(+0.87%)
Jun 01, 2007	17.79	17.94	17.75	17.83	8,062	+0.03(+0.17%)
May 31, 2007	17.75	18.22	17.75	17.80	12,255	+0.05(+0.28%)
May 30, 2007	17.17	18.14	17.17	17.75	16,770	+0.26(+1.51%)
May 29, 2007	17.54	17.55	17.36	17.48	4,837	-0.06(-0.35%)
May 25, 2007	17.80	17.98	17.36	17.55	15,803	-0.02(-0.14%)
May 24, 2007	18.06	18.06	17.38	17.57	15,803	-0.26(-1.44%)
May 23, 2007	18.34	18.39	17.35	17.83	16,770	-0.51(-2.79%)
May 22, 2007	18.45	18.51	18.17	18.34	7,417	-0.19(-1.03%)
May 21, 2007	18.59	18.59	18.14	18.53	6,127	+0.13(+0.70%)
May 18, 2007	18.19	18.67	18.14	18.40	8,707	+0.27(+1.49%)
May 17, 2007	17.69	18.29	17.69	18.13	9,675	+0.07(+0.40%)
May 16, 2007	17.88	18.06	17.74	18.06	4,837	+0.43(+2.43%)
May 15, 2007	17.63	17.73	17.34	17.63	9,997	+0.27(+1.55%)
May 14, 2007	17.64	17.83	17.25	17.36	6,127	-0.28(-1.56%)
May 11, 2007	17.67	17.67	17.56	17.64	2,257	+0.08(+0.46%)
May 10, 2007	17.67	17.67	17.07	17.56	7,417	-0.02(-0.11%)
May 09, 2007	17.38	17.59	17.36	17.58	3,870	-0.04(-0.21%)
May 08, 2007	18.35	18.35	16.98	17.61	21,931	-0.51(-2.82%)
May 07, 2007	18.23	18.28	17.98	18.13	16,125	-0.09(-0.49%)
May 04, 2007	18.13	18.28	18.03	18.22	9,030	-0.09(-0.51%)
May 03, 2007	18.28	18.40	18.27	18.31	6,450	+0.03(+0.19%)
May 02, 2007	18.16	18.40	18.16	18.28	33,541	-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.