Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.96	19.19	17.98	18.50	7,786	-0.25(-1.34%)
Jul 30, 2007	18.50	18.80	18.50	18.75	2,919	+0.04(+0.20%)
Jul 27, 2007	19.42	19.57	18.50	18.71	22,061	-0.47(-2.43%)
Jul 26, 2007	19.23	20.33	18.60	19.18	13,626	+0.18(+0.94%)
Jul 25, 2007	18.69	19.11	18.65	19.00	6,164	+0.33(+1.75%)
Jul 24, 2007	18.67	18.94	18.67	18.67	6,813	-0.30(-1.59%)
Jul 23, 2007	19.19	19.50	18.96	18.97	17,195	-0.72(-3.66%)
Jul 20, 2007	19.26	19.73	19.11	19.70	21,737	+0.18(+0.92%)
Jul 19, 2007	18.83	19.73	18.82	19.52	32,443	+0.71(+3.80%)
Jul 18, 2007	18.79	18.80	18.68	18.80	6,813	+0.10(+0.51%)
Jul 17, 2007	18.65	18.80	18.65	18.71	5,190	+0.29(+1.57%)
Jul 16, 2007	18.34	18.80	18.34	18.42	5,190	-0.01(-0.05%)
Jul 13, 2007	18.49	18.65	18.26	18.43	13,626	+0.19(+1.03%)
Jul 12, 2007	18.43	18.43	18.24	18.24	7,137	+0.00(+0.02%)
Jul 11, 2007	18.46	18.49	18.23	18.23	12,328	-0.04(-0.24%)
Jul 10, 2007	18.49	18.65	18.26	18.28	8,759	-0.00(-0.01%)
Jul 09, 2007	18.65	18.65	18.03	18.28	10,706	-0.21(-1.15%)
Jul 06, 2007	18.42	18.51	18.30	18.49	5,190	+0.28(+1.52%)
Jul 05, 2007	18.49	18.64	18.19	18.22	8,435	-0.04(-0.24%)
Jul 03, 2007	18.49	18.65	18.25	18.26	5,839	+0.06(+0.33%)
Jul 02, 2007	18.49	18.57	18.16	18.20	5,190	-0.29(-1.58%)
Jun 29, 2007	18.45	18.49	18.14	18.49	12,653	+0.37(+2.05%)
Jun 28, 2007	17.85	18.46	17.85	18.12	5,839	+0.05(+0.28%)
Jun 27, 2007	18.03	18.07	17.80	18.07	182,333	+0.04(+0.22%)
Jun 26, 2007	18.23	18.49	17.88	18.03	12,328	+0.11(+0.60%)
Jun 25, 2007	18.13	18.39	17.88	17.92	7,786	-0.18(-1.02%)
Jun 22, 2007	18.48	18.48	17.95	18.11	8,435	-0.17(-0.93%)
Jun 21, 2007	17.93	18.28	17.93	18.28	4,542	+0.17(+0.94%)
Jun 20, 2007	18.11	18.48	18.03	18.11	16,221	-0.12(-0.68%)
Jun 19, 2007	17.93	18.41	17.92	18.23	10,381	+0.32(+1.78%)
Jun 18, 2007	18.13	18.43	17.91	17.91	9,408	+0.00(+0.01%)
Jun 15, 2007	18.12	18.13	17.72	17.91	4,866	-0.22(-1.24%)
Jun 14, 2007	17.65	18.32	17.65	18.14	14,924	+0.26(+1.45%)
Jun 13, 2007	17.62	17.88	17.62	17.88	4,217	+0.26(+1.49%)
Jun 12, 2007	17.69	17.96	17.57	17.62	5,190	-0.08(-0.44%)
Jun 11, 2007	18.11	18.11	17.69	17.69	6,164	-0.18(-1.02%)
Jun 08, 2007	17.86	17.88	17.69	17.87	10,381	+0.31(+1.74%)
Jun 07, 2007	17.81	17.88	17.57	17.57	8,759	-0.31(-1.72%)
Jun 06, 2007	17.80	18.01	17.80	17.88	4,866	+0.07(+0.42%)
Jun 05, 2007	17.86	17.86	17.80	17.80	1,946	-0.07(-0.41%)
Jun 04, 2007	17.72	18.49	17.72	17.88	28,874	+0.15(+0.87%)
Jun 01, 2007	17.69	17.83	17.65	17.72	8,110	+0.03(+0.17%)
May 31, 2007	17.64	18.11	17.64	17.69	12,328	+0.05(+0.28%)
May 30, 2007	17.07	18.03	17.07	17.64	16,870	+0.26(+1.51%)
May 29, 2007	17.44	17.44	17.26	17.38	4,866	-0.06(-0.35%)
May 25, 2007	17.69	17.88	17.26	17.44	15,897	-0.02(-0.14%)
May 24, 2007	17.95	17.95	17.28	17.47	15,897	-0.26(-1.44%)
May 23, 2007	18.23	18.28	17.25	17.72	16,870	-0.51(-2.79%)
May 22, 2007	18.34	18.40	18.06	18.23	7,462	-0.19(-1.03%)
May 21, 2007	18.48	18.48	18.03	18.42	6,164	+0.13(+0.70%)
May 18, 2007	18.09	18.56	18.03	18.29	8,759	+0.27(+1.49%)
May 17, 2007	17.58	18.19	17.58	18.03	9,733	+0.07(+0.40%)
May 16, 2007	17.77	17.95	17.63	17.95	4,866	+0.43(+2.43%)
May 15, 2007	17.52	17.63	17.24	17.53	10,057	+0.27(+1.55%)
May 14, 2007	17.54	17.72	17.15	17.26	6,164	-0.27(-1.56%)
May 11, 2007	17.57	17.57	17.45	17.54	2,271	+0.08(+0.46%)
May 10, 2007	17.57	17.57	16.97	17.45	7,462	-0.02(-0.11%)
May 09, 2007	17.28	17.49	17.26	17.47	3,893	-0.04(-0.21%)
May 08, 2007	18.24	18.24	16.88	17.51	22,061	-0.51(-2.82%)
May 07, 2007	18.12	18.17	17.88	18.02	16,221	-0.09(-0.49%)
May 04, 2007	18.02	18.17	17.92	18.11	9,084	-0.09(-0.51%)
May 03, 2007	18.17	18.29	18.16	18.20	6,488	+0.03(+0.19%)
May 02, 2007	18.05	18.29	18.05	18.17	33,741	-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.