Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.38	16.52	15.84	16.16	209,989	-0.09(-0.55%)
Jul 30, 2007	16.76	16.76	16.20	16.25	240,178	-0.56(-3.34%)
Jul 27, 2007	17.44	18.31	16.55	16.81	111,038	-0.72(-4.10%)
Jul 26, 2007	18.30	18.45	17.15	17.53	360,724	-0.88(-4.79%)
Jul 25, 2007	18.64	18.93	17.94	18.41	170,388	-0.05(-0.30%)
Jul 24, 2007	18.87	18.92	18.46	18.47	224,972	-0.41(-2.17%)
Jul 23, 2007	19.17	19.59	18.88	18.88	213,847	-0.26(-1.37%)
Jul 20, 2007	19.16	19.18	18.55	19.14	316,891	-0.07(-0.37%)
Jul 19, 2007	19.23	19.36	19.08	19.21	161,122	+0.00(+0.02%)
Jul 18, 2007	19.10	19.24	18.92	19.21	161,637	+0.05(+0.24%)
Jul 17, 2007	19.10	19.26	19.00	19.16	133,786	+0.03(+0.14%)
Jul 16, 2007	19.27	19.31	18.82	19.13	190,980	-0.22(-1.13%)
Jul 13, 2007	19.54	19.54	19.31	19.35	90,123	-0.27(-1.37%)
Jul 12, 2007	19.10	19.69	18.92	19.62	138,763	+0.60(+3.16%)
Jul 11, 2007	18.86	19.22	18.85	19.02	117,876	+0.18(+0.95%)
Jul 10, 2007	19.43	19.43	18.84	18.84	207,917	-0.59(-3.03%)
Jul 09, 2007	19.48	19.49	19.30	19.43	112,656	-0.08(-0.41%)
Jul 06, 2007	19.24	19.57	19.18	19.51	157,521	+0.23(+1.19%)
Jul 05, 2007	19.52	19.57	19.07	19.28	134,880	-0.24(-1.24%)
Jul 03, 2007	19.52	19.59	19.22	19.52	91,398	+0.00(+0.00%)
Jul 02, 2007	19.37	19.69	19.28	19.52	296,123	+0.28(+1.46%)
Jun 29, 2007	19.52	19.60	19.24	19.24	150,595	-0.29(-1.48%)
Jun 28, 2007	19.53	19.56	19.47	19.53	221,750	+0.04(+0.20%)
Jun 27, 2007	19.41	19.58	19.37	19.49	245,918	-0.03(-0.14%)
Jun 26, 2007	19.45	19.63	19.33	19.52	181,637	+0.12(+0.62%)
Jun 25, 2007	19.46	19.71	19.11	19.40	153,968	-0.15(-0.76%)
Jun 22, 2007	19.25	20.13	19.13	19.55	411,241	+0.21(+1.07%)
Jun 21, 2007	19.01	19.46	18.88	19.34	151,166	+0.32(+1.68%)
Jun 20, 2007	19.01	19.29	18.90	19.02	162,892	-0.16(-0.83%)
Jun 19, 2007	19.21	19.54	18.96	19.18	309,392	-0.16(-0.81%)
Jun 18, 2007	19.14	19.41	19.03	19.33	248,179	+0.16(+0.86%)
Jun 15, 2007	19.21	19.21	18.68	19.17	364,458	+0.31(+1.66%)
Jun 14, 2007	19.07	19.07	18.68	18.86	165,453	-0.07(-0.39%)
Jun 13, 2007	18.70	19.18	18.60	18.93	149,830	+0.32(+1.72%)
Jun 12, 2007	18.81	18.90	18.45	18.61	210,274	-0.34(-1.81%)
Jun 11, 2007	18.89	19.21	18.82	18.96	95,665	+0.05(+0.27%)
Jun 08, 2007	18.29	19.05	18.19	18.91	139,408	+0.60(+3.26%)
Jun 07, 2007	18.22	18.44	17.98	18.31	103,828	+0.04(+0.21%)
Jun 06, 2007	17.87	18.32	17.83	18.27	105,769	+0.24(+1.32%)
Jun 05, 2007	18.14	18.30	17.85	18.03	102,117	-0.22(-1.22%)
Jun 04, 2007	18.48	18.51	18.20	18.25	67,664	-0.29(-1.56%)
Jun 01, 2007	18.34	18.80	18.31	18.54	300,351	+0.23(+1.26%)
May 31, 2007	18.02	18.38	17.52	18.31	431,784	+0.26(+1.43%)
May 30, 2007	18.12	18.15	17.93	18.05	91,117	-0.23(-1.24%)
May 29, 2007	18.29	18.42	18.07	18.28	114,062	+0.08(+0.45%)
May 25, 2007	17.80	18.26	17.78	18.20	153,390	+0.45(+2.55%)
May 24, 2007	17.80	17.91	17.39	17.75	130,459	-0.11(-0.63%)
May 23, 2007	18.09	18.24	17.80	17.86	244,235	-0.36(-1.99%)
May 22, 2007	18.41	18.41	18.02	18.22	104,133	-0.14(-0.74%)
May 21, 2007	18.05	18.42	17.89	18.36	75,596	+0.29(+1.58%)
May 18, 2007	17.87	18.12	17.37	18.07	77,325	+0.21(+1.20%)
May 17, 2007	17.85	18.02	17.45	17.86	152,291	-0.10(-0.57%)
May 16, 2007	18.25	18.25	17.43	17.96	396,014	-0.27(-1.50%)
May 15, 2007	19.03	19.14	17.95	18.23	279,710	-0.85(-4.44%)
May 14, 2007	19.07	19.24	18.90	19.08	230,730	-0.07(-0.39%)
May 11, 2007	19.30	19.51	18.98	19.16	71,121	+0.04(+0.20%)
May 10, 2007	19.29	19.33	18.44	19.12	307,643	-0.33(-1.69%)
May 09, 2007	18.91	19.51	18.91	19.44	165,186	+0.46(+2.41%)
May 08, 2007	19.82	20.04	18.41	18.99	247,795	-1.04(-5.19%)
May 07, 2007	19.73	20.23	19.73	20.03	149,194	+0.29(+1.46%)
May 04, 2007	19.20	19.74	19.20	19.74	202,851	+0.68(+3.54%)
May 03, 2007	19.10	19.12	19.01	19.06	407,473	-0.01(-0.06%)
May 02, 2007	18.98	19.30	18.98	19.07	251,765	+0.14(+0.76%)

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.