Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.33	17.42	17.04	17.09	213,482	-0.05(-0.31%)
Jul 30, 2007	17.49	17.55	16.80	17.14	168,826	+0.08(+0.44%)
Jul 27, 2007	17.39	17.74	17.07	17.07	176,683	-0.42(-2.42%)
Jul 26, 2007	17.75	17.89	17.17	17.49	235,823	-0.54(-2.99%)
Jul 25, 2007	18.08	18.48	17.85	18.03	233,141	+0.12(+0.68%)
Jul 24, 2007	18.57	18.82	17.87	17.91	247,535	-0.89(-4.72%)
Jul 23, 2007	18.87	19.12	18.67	18.80	107,007	+0.04(+0.22%)
Jul 20, 2007	18.94	19.06	18.68	18.76	238,900	-0.23(-1.19%)
Jul 19, 2007	18.90	19.07	18.85	18.98	92,079	+0.20(+1.08%)
Jul 18, 2007	18.68	18.93	18.49	18.78	93,608	-0.05(-0.25%)
Jul 17, 2007	18.83	19.21	18.76	18.83	121,444	+0.01(+0.06%)
Jul 16, 2007	19.09	19.11	18.75	18.82	177,203	-0.30(-1.55%)
Jul 13, 2007	19.09	19.19	18.80	19.11	132,284	-0.06(-0.30%)
Jul 12, 2007	18.57	19.18	18.48	19.17	150,342	+0.71(+3.83%)
Jul 11, 2007	18.35	18.50	18.14	18.46	129,612	+0.07(+0.38%)
Jul 10, 2007	19.02	19.22	18.38	18.39	180,099	-0.75(-3.94%)
Jul 09, 2007	19.38	19.40	19.12	19.15	188,398	-0.18(-0.93%)
Jul 06, 2007	19.27	19.42	19.15	19.33	107,540	+0.01(+0.06%)
Jul 05, 2007	19.31	19.35	19.15	19.31	150,870	-0.02(-0.09%)
Jul 03, 2007	18.95	19.34	18.91	19.33	84,760	+0.44(+2.33%)
Jul 02, 2007	18.77	18.91	18.68	18.89	136,665	+0.28(+1.53%)
Jun 29, 2007	18.44	18.69	18.33	18.61	254,304	+0.27(+1.49%)
Jun 28, 2007	18.12	18.50	18.12	18.33	120,203	+0.26(+1.41%)
Jun 27, 2007	17.71	18.12	17.53	18.08	108,039	+0.26(+1.46%)
Jun 26, 2007	18.01	18.18	17.73	17.82	127,463	-0.09(-0.52%)
Jun 25, 2007	17.85	18.07	17.71	17.91	150,430	+0.01(+0.03%)
Jun 22, 2007	18.14	18.25	17.83	17.90	553,605	-0.31(-1.69%)
Jun 21, 2007	18.29	18.32	18.02	18.21	134,507	-0.20(-1.07%)
Jun 20, 2007	18.71	18.71	18.39	18.41	161,675	-0.29(-1.55%)
Jun 19, 2007	18.60	18.73	18.53	18.70	72,564	-0.02(-0.09%)
Jun 18, 2007	18.89	19.07	18.68	18.72	112,035	-0.16(-0.86%)
Jun 15, 2007	18.70	19.07	18.63	18.88	355,582	+0.49(+2.65%)
Jun 14, 2007	18.44	18.59	18.36	18.39	71,357	-0.01(-0.03%)
Jun 13, 2007	18.14	18.46	18.09	18.40	103,589	+0.26(+1.44%)
Jun 12, 2007	18.33	18.35	18.06	18.14	191,321	-0.26(-1.42%)
Jun 11, 2007	18.41	18.49	18.30	18.40	142,491	-0.09(-0.47%)
Jun 08, 2007	18.26	18.59	18.23	18.48	169,809	+0.15(+0.79%)
Jun 07, 2007	18.69	18.73	18.33	18.34	312,305	-0.48(-2.56%)
Jun 06, 2007	18.93	18.96	18.59	18.82	445,653	-0.17(-0.89%)
Jun 05, 2007	18.94	19.08	18.86	18.99	209,536	-0.08(-0.40%)
Jun 04, 2007	18.93	19.17	18.93	19.06	157,411	+0.02(+0.12%)
Jun 01, 2007	19.12	19.19	18.90	19.04	500,106	+0.07(+0.37%)
May 31, 2007	18.82	19.04	18.82	18.97	309,144	+0.23(+1.24%)
May 30, 2007	18.49	18.77	18.41	18.74	297,513	+0.12(+0.62%)
May 29, 2007	18.30	18.62	18.19	18.62	296,600	+0.26(+1.39%)
May 25, 2007	18.54	18.86	18.27	18.37	130,931	-0.06(-0.31%)
May 24, 2007	18.94	18.98	18.39	18.43	335,616	-0.57(-2.99%)
May 23, 2007	19.15	19.20	18.80	18.99	231,299	-0.08(-0.43%)
May 22, 2007	19.05	19.17	18.86	19.08	185,357	-0.03(-0.15%)
May 21, 2007	19.01	19.24	18.97	19.11	214,597	+0.03(+0.18%)
May 18, 2007	19.23	19.25	18.83	19.07	152,457	-0.08(-0.39%)
May 17, 2007	19.58	19.63	19.04	19.15	255,012	-0.54(-2.74%)
May 16, 2007	19.34	19.70	19.29	19.69	193,619	+0.37(+1.89%)
May 15, 2007	19.55	19.63	19.29	19.32	241,179	-0.17(-0.89%)
May 14, 2007	19.76	19.79	19.46	19.49	217,574	-0.25(-1.26%)
May 11, 2007	19.26	19.87	19.42	19.74	174,247	+0.10(+0.53%)
May 10, 2007	19.98	19.98	19.60	19.64	266,406	-0.32(-1.63%)
May 09, 2007	19.96	20.12	19.56	19.96	142,788	-0.05(-0.26%)
May 08, 2007	20.20	20.22	19.65	20.02	325,969	-0.39(-1.93%)
May 07, 2007	20.23	20.77	20.23	20.41	94,674	-0.19(-0.93%)
May 04, 2007	20.47	20.61	20.40	20.60	96,024	+0.09(+0.45%)
May 03, 2007	20.71	20.71	20.51	20.51	91,496	-0.17(-0.84%)
May 02, 2007	20.37	20.79	20.31	20.68	139,277	+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.