Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.20	19.43	18.21	18.73	7,688	-0.25(-1.34%)
Jul 30, 2007	18.73	19.04	18.73	18.99	2,883	+0.04(+0.20%)
Jul 27, 2007	19.67	19.82	18.74	18.95	21,783	-0.47(-2.43%)
Jul 26, 2007	19.48	20.59	18.84	19.42	13,454	+0.18(+0.94%)
Jul 25, 2007	18.93	19.35	18.89	19.24	6,086	+0.33(+1.75%)
Jul 24, 2007	18.91	19.18	18.91	18.91	6,727	-0.31(-1.59%)
Jul 23, 2007	19.43	19.74	19.20	19.22	16,978	-0.73(-3.66%)
Jul 20, 2007	19.51	19.98	19.36	19.95	21,463	+0.18(+0.92%)
Jul 19, 2007	19.07	19.98	19.06	19.77	32,035	+0.72(+3.80%)
Jul 18, 2007	19.03	19.04	18.92	19.04	6,727	+0.10(+0.51%)
Jul 17, 2007	18.89	19.04	18.89	18.94	5,125	+0.29(+1.57%)
Jul 16, 2007	18.57	19.04	18.57	18.65	5,125	-0.01(-0.05%)
Jul 13, 2007	18.73	18.89	18.50	18.66	13,454	+0.19(+1.03%)
Jul 12, 2007	18.67	18.67	18.47	18.47	7,047	+0.00(+0.02%)
Jul 11, 2007	18.70	18.73	18.47	18.47	12,173	-0.04(-0.24%)
Jul 10, 2007	18.72	18.89	18.50	18.51	8,649	-0.00(-0.01%)
Jul 09, 2007	18.89	18.89	18.26	18.51	10,571	-0.22(-1.15%)
Jul 06, 2007	18.65	18.75	18.53	18.73	5,125	+0.28(+1.52%)
Jul 05, 2007	18.73	18.88	18.42	18.45	8,329	-0.05(-0.24%)
Jul 03, 2007	18.73	18.89	18.48	18.49	5,766	+0.06(+0.33%)
Jul 02, 2007	18.73	18.81	18.39	18.43	5,125	-0.30(-1.58%)
Jun 29, 2007	18.68	18.73	18.37	18.73	12,493	+0.38(+2.05%)
Jun 28, 2007	18.08	18.70	18.08	18.35	5,766	+0.05(+0.28%)
Jun 27, 2007	18.26	18.30	18.03	18.30	180,038	+0.04(+0.22%)
Jun 26, 2007	18.46	18.73	18.11	18.26	12,173	+0.11(+0.60%)
Jun 25, 2007	18.36	18.62	18.11	18.15	7,688	-0.19(-1.02%)
Jun 22, 2007	18.72	18.72	18.17	18.34	8,329	-0.17(-0.93%)
Jun 21, 2007	18.16	18.51	18.16	18.51	4,484	+0.17(+0.94%)
Jun 20, 2007	18.34	18.72	18.26	18.34	16,017	-0.12(-0.68%)
Jun 19, 2007	18.16	18.65	18.15	18.46	10,251	+0.32(+1.78%)
Jun 18, 2007	18.36	18.66	18.14	18.14	9,290	+0.00(+0.01%)
Jun 15, 2007	18.35	18.36	17.95	18.14	4,805	-0.23(-1.24%)
Jun 14, 2007	17.87	18.56	17.87	18.37	14,736	+0.26(+1.45%)
Jun 13, 2007	17.84	18.11	17.84	18.11	4,164	+0.27(+1.49%)
Jun 12, 2007	17.92	18.19	17.80	17.84	5,125	-0.08(-0.44%)
Jun 11, 2007	18.34	18.34	17.92	17.92	6,086	-0.18(-1.02%)
Jun 08, 2007	18.09	18.11	17.92	18.10	10,251	+0.31(+1.74%)
Jun 07, 2007	18.03	18.11	17.79	17.79	8,649	-0.31(-1.72%)
Jun 06, 2007	18.03	18.24	18.03	18.11	4,805	+0.07(+0.42%)
Jun 05, 2007	18.09	18.09	18.03	18.03	1,922	-0.07(-0.41%)
Jun 04, 2007	17.95	18.73	17.95	18.11	28,511	+0.16(+0.87%)
Jun 01, 2007	17.91	18.06	17.87	17.95	8,008	+0.03(+0.17%)
May 31, 2007	17.87	18.34	17.87	17.92	12,173	+0.05(+0.28%)
May 30, 2007	17.29	18.26	17.29	17.87	16,658	+0.27(+1.51%)
May 29, 2007	17.66	17.66	17.48	17.60	4,805	-0.06(-0.35%)
May 25, 2007	17.92	18.11	17.48	17.66	15,697	-0.03(-0.14%)
May 24, 2007	18.18	18.18	17.50	17.69	15,697	-0.26(-1.44%)
May 23, 2007	18.46	18.51	17.47	17.95	16,658	-0.51(-2.79%)
May 22, 2007	18.57	18.63	18.29	18.46	7,368	-0.19(-1.03%)
May 21, 2007	18.71	18.71	18.26	18.66	6,086	+0.13(+0.70%)
May 18, 2007	18.32	18.79	18.26	18.53	8,649	+0.27(+1.49%)
May 17, 2007	17.81	18.42	17.81	18.25	9,610	+0.07(+0.39%)
May 16, 2007	18.00	18.18	17.86	18.18	4,805	+0.43(+2.43%)
May 15, 2007	17.75	17.85	17.46	17.75	9,930	+0.27(+1.55%)
May 14, 2007	17.76	17.95	17.37	17.48	6,086	-0.28(-1.56%)
May 11, 2007	17.79	17.79	17.68	17.76	2,242	+0.08(+0.46%)
May 10, 2007	17.79	17.79	17.18	17.68	7,368	-0.02(-0.11%)
May 09, 2007	17.50	17.71	17.48	17.70	3,844	-0.04(-0.21%)
May 08, 2007	18.47	18.47	17.10	17.73	21,783	-0.52(-2.82%)
May 07, 2007	18.35	18.40	18.11	18.25	16,017	-0.09(-0.49%)
May 04, 2007	18.25	18.40	18.15	18.34	8,969	-0.09(-0.51%)
May 03, 2007	18.40	18.52	18.39	18.43	6,407	+0.03(+0.19%)
May 02, 2007	18.28	18.53	18.28	18.40	33,316	-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.