Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.81	15.90	15.52	15.59	624,179	-0.05(-0.29%)
Jul 30, 2007	15.35	15.74	15.21	15.64	646,387	+0.27(+1.73%)
Jul 27, 2007	16.34	16.36	15.32	15.37	833,591	-0.90(-5.51%)
Jul 26, 2007	16.40	16.66	15.93	16.27	706,899	-0.38(-2.28%)
Jul 25, 2007	16.57	17.01	16.57	16.65	908,304	+0.16(+0.97%)
Jul 24, 2007	16.91	16.98	16.35	16.49	419,207	-0.49(-2.87%)
Jul 23, 2007	17.13	17.36	16.91	16.98	304,839	-0.13(-0.75%)
Jul 20, 2007	17.33	17.37	16.95	17.10	622,605	-0.26(-1.49%)
Jul 19, 2007	17.67	17.67	17.23	17.36	514,595	+0.43(+2.51%)
Jul 18, 2007	17.26	17.29	16.71	16.94	519,260	-0.39(-2.24%)
Jul 17, 2007	17.35	17.45	17.31	17.33	310,729	+0.05(+0.26%)
Jul 16, 2007	17.99	18.01	17.20	17.28	605,762	-0.71(-3.93%)
Jul 13, 2007	17.92	18.15	17.54	17.99	719,165	-0.01(-0.04%)
Jul 12, 2007	17.74	18.00	17.56	17.99	346,301	+0.40(+2.29%)
Jul 11, 2007	17.70	17.76	17.54	17.59	449,313	-0.18(-1.03%)
Jul 10, 2007	18.18	18.21	17.67	17.77	594,408	-0.43(-2.34%)
Jul 09, 2007	18.62	18.62	18.01	18.20	681,909	-0.44(-2.36%)
Jul 06, 2007	18.81	18.92	18.44	18.64	881,160	-1.76(-8.64%)
Jul 05, 2007	20.65	20.66	20.28	20.40	165,369	-0.19(-0.92%)
Jul 03, 2007	20.64	20.74	20.53	20.59	160,668	-0.07(-0.33%)
Jul 02, 2007	20.52	20.77	20.40	20.66	280,537	+0.24(+1.15%)
Jun 29, 2007	20.30	20.52	20.15	20.43	506,580	+0.21(+1.05%)
Jun 28, 2007	20.06	20.36	19.92	20.21	235,969	+0.17(+0.83%)
Jun 27, 2007	19.57	20.05	19.54	20.05	250,778	+0.31(+1.58%)
Jun 26, 2007	19.76	19.97	19.63	19.73	327,515	+0.02(+0.08%)
Jun 25, 2007	19.73	19.99	19.54	19.72	286,435	-0.11(-0.54%)
Jun 22, 2007	20.02	20.02	19.73	19.83	923,962	-0.21(-1.02%)
Jun 21, 2007	19.84	20.08	19.66	20.03	260,887	+0.08(+0.42%)
Jun 20, 2007	20.40	20.49	19.89	19.95	195,030	-0.37(-1.83%)
Jun 19, 2007	19.96	20.41	19.95	20.32	451,254	+0.31(+1.56%)
Jun 18, 2007	20.22	20.24	19.86	20.01	215,954	-0.20(-0.98%)
Jun 15, 2007	20.29	20.32	20.12	20.21	542,979	+0.21(+1.06%)
Jun 14, 2007	20.06	20.27	19.92	19.99	203,189	-0.03(-0.15%)
Jun 13, 2007	19.89	20.10	19.78	20.02	247,012	+0.20(+1.00%)
Jun 12, 2007	20.18	20.23	19.76	19.83	259,908	-0.45(-2.21%)
Jun 11, 2007	20.16	20.31	19.95	20.27	369,616	+0.10(+0.49%)
Jun 08, 2007	20.11	20.22	19.81	20.17	259,423	+0.05(+0.26%)
Jun 07, 2007	20.35	20.47	20.11	20.12	240,445	-0.32(-1.56%)
Jun 06, 2007	20.42	20.49	20.17	20.44	241,904	-0.14(-0.70%)
Jun 05, 2007	20.81	20.81	20.36	20.59	317,286	-0.28(-1.35%)
Jun 04, 2007	20.74	21.04	20.74	20.87	243,918	+0.10(+0.48%)
Jun 01, 2007	20.89	21.18	20.67	20.77	903,140	-0.03(-0.15%)
May 31, 2007	20.90	20.90	20.60	20.80	772,093	-0.02(-0.07%)
May 30, 2007	20.55	20.84	20.36	20.81	400,713	+0.13(+0.62%)
May 29, 2007	20.54	20.73	20.52	20.68	277,599	+0.14(+0.67%)
May 25, 2007	20.43	20.61	20.35	20.55	329,041	+0.20(+0.97%)
May 24, 2007	20.70	20.70	20.21	20.35	365,210	-0.33(-1.58%)
May 23, 2007	20.42	20.71	20.35	20.68	448,055	+0.39(+1.91%)
May 22, 2007	20.00	20.32	19.83	20.29	235,090	+0.29(+1.44%)
May 21, 2007	19.71	20.07	19.70	20.00	258,390	+0.24(+1.23%)
May 18, 2007	19.77	19.88	19.64	19.76	376,124	+0.02(+0.08%)
May 17, 2007	20.01	20.01	19.65	19.74	255,210	-0.27(-1.37%)
May 16, 2007	19.86	20.03	19.70	20.02	363,413	+0.25(+1.27%)
May 15, 2007	19.89	20.15	19.73	19.76	289,623	-0.15(-0.76%)
May 14, 2007	20.19	20.31	19.86	19.92	390,473	-0.36(-1.76%)
May 11, 2007	20.29	20.33	19.41	20.27	400,518	+0.26(+1.29%)
May 10, 2007	20.14	20.14	19.92	20.02	396,740	-0.23(-1.13%)
May 09, 2007	20.21	20.36	20.09	20.24	248,463	-0.05(-0.26%)
May 08, 2007	20.30	20.30	19.95	20.30	565,420	-0.08(-0.37%)
May 07, 2007	20.26	20.70	20.26	20.37	536,780	+0.27(+1.36%)
May 04, 2007	20.10	20.12	19.92	20.10	213,052	+0.09(+0.46%)
May 03, 2007	20.06	20.14	19.98	20.01	410,032	-0.02(-0.08%)
May 02, 2007	19.84	20.17	19.84	20.02	580,123	+0.21(+1.04%)

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.