Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.42	17.51	17.13	17.18	212,402	-0.05(-0.30%)
Jul 30, 2007	17.58	17.64	16.89	17.23	167,972	+0.08(+0.44%)
Jul 27, 2007	17.48	17.83	17.16	17.16	175,789	-0.43(-2.42%)
Jul 26, 2007	17.84	17.98	17.26	17.58	234,631	-0.54(-2.99%)
Jul 25, 2007	18.17	18.57	17.94	18.12	231,962	+0.12(+0.68%)
Jul 24, 2007	18.67	18.91	17.96	18.00	246,283	-0.89(-4.72%)
Jul 23, 2007	18.96	19.21	18.76	18.89	106,466	+0.04(+0.22%)
Jul 20, 2007	19.04	19.16	18.78	18.85	237,692	-0.23(-1.19%)
Jul 19, 2007	18.99	19.17	18.95	19.08	91,613	+0.20(+1.08%)
Jul 18, 2007	18.77	19.03	18.58	18.88	93,134	-0.05(-0.25%)
Jul 17, 2007	18.92	19.31	18.85	18.92	120,830	+0.01(+0.06%)
Jul 16, 2007	19.19	19.20	18.84	18.91	176,307	-0.30(-1.55%)
Jul 13, 2007	19.18	19.28	18.90	19.21	131,615	-0.06(-0.30%)
Jul 12, 2007	18.66	19.28	18.57	19.27	149,582	+0.71(+3.83%)
Jul 11, 2007	18.44	18.60	18.23	18.55	128,957	+0.07(+0.38%)
Jul 10, 2007	19.12	19.32	18.47	18.48	179,188	-0.76(-3.94%)
Jul 09, 2007	19.48	19.49	19.22	19.24	187,445	-0.18(-0.93%)
Jul 06, 2007	19.37	19.52	19.24	19.42	106,996	+0.01(+0.06%)
Jul 05, 2007	19.41	19.45	19.24	19.41	150,107	-0.02(-0.09%)
Jul 03, 2007	19.04	19.44	19.00	19.43	84,331	+0.44(+2.33%)
Jul 02, 2007	18.86	19.01	18.78	18.99	135,974	+0.29(+1.53%)
Jun 29, 2007	18.53	18.79	18.43	18.70	253,018	+0.27(+1.49%)
Jun 28, 2007	18.22	18.60	18.22	18.43	119,595	+0.26(+1.41%)
Jun 27, 2007	17.80	18.22	17.62	18.17	107,493	+0.26(+1.47%)
Jun 26, 2007	18.10	18.27	17.82	17.91	126,818	-0.09(-0.52%)
Jun 25, 2007	17.94	18.16	17.80	18.00	149,669	+0.01(+0.03%)
Jun 22, 2007	18.23	18.35	17.93	18.00	550,805	-0.31(-1.69%)
Jun 21, 2007	18.39	18.42	18.11	18.30	133,827	-0.20(-1.07%)
Jun 20, 2007	18.81	18.81	18.48	18.50	160,857	-0.29(-1.55%)
Jun 19, 2007	18.70	18.83	18.62	18.79	72,197	-0.02(-0.09%)
Jun 18, 2007	18.99	19.17	18.78	18.81	111,468	-0.16(-0.86%)
Jun 15, 2007	18.79	19.17	18.72	18.97	353,784	+0.49(+2.65%)
Jun 14, 2007	18.54	18.69	18.45	18.48	70,996	-0.01(-0.03%)
Jun 13, 2007	18.23	18.55	18.18	18.49	103,065	+0.26(+1.44%)
Jun 12, 2007	18.42	18.44	18.15	18.23	190,354	-0.26(-1.42%)
Jun 11, 2007	18.51	18.58	18.39	18.49	141,770	-0.09(-0.47%)
Jun 08, 2007	18.36	18.68	18.33	18.58	168,950	+0.15(+0.79%)
Jun 07, 2007	18.79	18.82	18.43	18.43	310,726	-0.48(-2.56%)
Jun 06, 2007	19.03	19.06	18.69	18.92	443,399	-0.17(-0.89%)
Jun 05, 2007	19.04	19.17	18.95	19.09	208,477	-0.08(-0.40%)
Jun 04, 2007	19.02	19.27	19.02	19.16	156,615	+0.02(+0.12%)
Jun 01, 2007	19.21	19.29	19.00	19.14	497,576	+0.07(+0.37%)
May 31, 2007	18.91	19.13	18.91	19.07	307,581	+0.23(+1.24%)
May 30, 2007	18.58	18.87	18.50	18.83	296,009	+0.12(+0.62%)
May 29, 2007	18.40	18.72	18.29	18.72	295,100	+0.26(+1.39%)
May 25, 2007	18.64	18.96	18.36	18.46	130,269	-0.06(-0.31%)
May 24, 2007	19.03	19.08	18.48	18.52	333,918	-0.57(-2.99%)
May 23, 2007	19.24	19.30	18.89	19.09	230,129	-0.08(-0.43%)
May 22, 2007	19.15	19.27	18.95	19.17	184,420	-0.03(-0.15%)
May 21, 2007	19.10	19.34	19.07	19.20	213,512	+0.04(+0.18%)
May 18, 2007	19.32	19.35	18.92	19.17	151,686	-0.08(-0.39%)
May 17, 2007	19.68	19.73	19.14	19.24	253,723	-0.54(-2.74%)
May 16, 2007	19.44	19.80	19.39	19.79	192,640	+0.37(+1.89%)
May 15, 2007	19.65	19.73	19.39	19.42	239,959	-0.18(-0.89%)
May 14, 2007	19.86	19.89	19.56	19.59	216,473	-0.25(-1.26%)
May 11, 2007	19.35	19.97	19.52	19.84	173,366	+0.10(+0.53%)
May 10, 2007	20.08	20.08	19.70	19.74	265,058	-0.33(-1.63%)
May 09, 2007	20.06	20.22	19.66	20.07	142,065	-0.05(-0.26%)
May 08, 2007	20.30	20.33	19.75	20.12	324,320	-0.40(-1.93%)
May 07, 2007	20.33	20.88	20.33	20.51	94,196	-0.19(-0.93%)
May 04, 2007	20.58	20.72	20.51	20.71	95,538	+0.09(+0.45%)
May 03, 2007	20.82	20.82	20.61	20.61	91,033	-0.18(-0.84%)
May 02, 2007	20.47	20.89	20.42	20.79	138,572	+0.38(+1.86%)

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.