Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.16	17.50	16.93	16.95	1,165,497	-0.08(-0.48%)
Jul 30, 2007	17.43	17.48	16.84	17.03	1,320,633	-0.41(-2.34%)
Jul 27, 2007	17.86	17.91	17.40	17.44	1,771,677	-0.44(-2.46%)
Jul 26, 2007	17.65	18.06	17.62	17.88	873,771	-0.10(-0.53%)
Jul 25, 2007	17.74	18.05	17.41	17.97	918,869	+0.40(+2.27%)
Jul 24, 2007	17.63	17.96	17.44	17.57	896,644	-0.20(-1.15%)
Jul 23, 2007	17.69	18.02	17.47	17.78	591,509	+0.12(+0.69%)
Jul 20, 2007	17.69	17.91	17.62	17.66	815,670	-0.08(-0.43%)
Jul 19, 2007	17.97	17.97	17.69	17.73	911,922	-0.19(-1.04%)
Jul 18, 2007	17.67	17.95	17.47	17.92	867,058	+0.14(+0.79%)
Jul 17, 2007	17.83	17.91	17.72	17.78	658,410	-0.05(-0.25%)
Jul 16, 2007	18.01	18.14	17.76	17.82	679,313	-0.21(-1.16%)
Jul 13, 2007	18.05	18.11	17.78	18.03	658,244	-0.08(-0.45%)
Jul 12, 2007	17.72	18.12	17.55	18.11	891,422	+0.43(+2.41%)
Jul 11, 2007	17.68	17.82	17.58	17.69	1,173,040	+0.00(+0.03%)
Jul 10, 2007	17.46	17.70	17.36	17.68	1,044,736	+0.09(+0.52%)
Jul 09, 2007	17.78	17.81	17.47	17.59	810,427	-0.22(-1.22%)
Jul 06, 2007	17.60	17.88	17.54	17.81	642,749	+0.22(+1.24%)
Jul 05, 2007	17.35	17.65	17.19	17.59	993,836	+0.22(+1.28%)
Jul 03, 2007	17.04	17.41	17.04	17.37	444,899	+0.31(+1.83%)
Jul 02, 2007	16.93	17.17	16.89	17.06	556,210	+0.20(+1.16%)
Jun 29, 2007	17.07	17.08	16.55	16.86	1,446,207	-0.17(-0.99%)
Jun 28, 2007	16.83	17.15	16.83	17.03	717,550	+0.17(+1.00%)
Jun 27, 2007	16.40	16.88	16.30	16.86	612,739	+0.35(+2.14%)
Jun 26, 2007	16.55	16.66	16.36	16.51	755,625	+0.09(+0.52%)
Jun 25, 2007	16.53	16.65	16.28	16.42	806,868	-0.01(-0.08%)
Jun 22, 2007	16.64	16.77	16.35	16.44	1,270,154	-0.22(-1.33%)
Jun 21, 2007	16.74	16.74	16.50	16.66	731,175	-0.07(-0.41%)
Jun 20, 2007	17.29	17.29	16.72	16.73	559,090	-0.48(-2.77%)
Jun 19, 2007	17.24	17.44	17.09	17.20	680,833	-0.12(-0.71%)
Jun 18, 2007	17.32	17.40	17.07	17.32	674,658	+0.09(+0.50%)
Jun 15, 2007	17.10	17.34	17.03	17.24	1,263,081	+0.34(+2.01%)
Jun 14, 2007	16.78	17.11	16.74	16.90	1,151,263	+0.16(+0.95%)
Jun 13, 2007	16.54	16.83	16.30	16.74	1,847,535	+0.24(+1.48%)
Jun 12, 2007	16.83	16.86	16.36	16.50	1,436,212	-0.42(-2.47%)
Jun 11, 2007	16.81	17.00	16.72	16.91	736,380	+0.19(+1.11%)
Jun 08, 2007	16.62	16.83	16.43	16.73	772,374	+0.13(+0.79%)
Jun 07, 2007	17.03	17.11	16.52	16.59	1,151,254	-0.50(-2.92%)
Jun 06, 2007	16.66	17.29	16.64	17.09	1,263,681	+0.37(+2.22%)
Jun 05, 2007	16.81	16.99	16.63	16.72	1,061,698	-0.15(-0.86%)
Jun 04, 2007	16.93	16.93	16.60	16.87	1,331,950	-0.31(-1.80%)
Jun 01, 2007	17.27	17.30	16.97	17.18	1,889,245	-0.09(-0.50%)
May 31, 2007	17.67	17.72	17.19	17.26	1,797,016	-0.46(-2.58%)
May 30, 2007	17.56	17.78	17.44	17.72	818,863	+0.11(+0.62%)
May 29, 2007	17.55	17.71	17.51	17.61	405,454	+0.09(+0.52%)
May 25, 2007	17.52	17.66	17.35	17.52	589,594	+0.01(+0.05%)
May 24, 2007	17.98	18.01	17.29	17.51	1,716,366	-0.53(-2.94%)
May 23, 2007	17.96	18.27	17.76	18.04	1,419,746	+0.15(+0.86%)
May 22, 2007	17.80	17.99	17.68	17.89	940,765	+0.10(+0.59%)
May 21, 2007	17.14	17.81	17.14	17.78	1,717,782	+0.55(+3.18%)
May 18, 2007	17.07	17.32	16.96	17.23	602,814	+0.17(+1.01%)
May 17, 2007	17.11	17.30	17.04	17.06	691,106	-0.09(-0.53%)
May 16, 2007	16.90	17.20	16.86	17.15	1,115,003	+0.27(+1.61%)
May 15, 2007	16.93	17.31	16.87	16.88	1,047,286	-0.04(-0.21%)
May 14, 2007	17.03	17.32	16.82	16.92	749,957	-0.15(-0.88%)
May 11, 2007	16.88	17.09	16.82	17.07	926,019	+0.14(+0.80%)
May 10, 2007	17.14	17.20	16.90	16.93	1,534,936	-0.33(-1.89%)
May 09, 2007	17.33	17.39	17.11	17.26	1,063,959	-0.19(-1.12%)
May 08, 2007	17.60	17.64	17.09	17.45	974,529	-0.20(-1.16%)
May 07, 2007	17.99	18.01	17.47	17.66	967,606	-0.34(-1.86%)
May 04, 2007	18.00	18.07	17.76	17.99	1,347,816	+0.05(+0.28%)
May 03, 2007	17.59	18.13	17.58	17.94	1,828,107	+0.39(+2.22%)
May 02, 2007	17.05	17.71	17.02	17.55	2,030,454	+0.63(+3.72%)

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.