Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.60	18.90	18.24	18.24	8,418,691	-0.36(-1.92%)
Jul 30, 2007	18.32	18.83	18.32	18.60	8,819,567	+0.09(+0.51%)
Jul 27, 2007	18.69	18.84	18.50	18.50	10,615,919	-0.16(-0.84%)
Jul 26, 2007	19.05	19.46	18.53	18.66	15,620,132	-1.00(-5.11%)
Jul 25, 2007	18.76	19.93	18.17	19.67	29,048,360	+1.50(+8.27%)
Jul 24, 2007	18.27	18.70	18.15	18.16	9,174,704	-0.25(-1.37%)
Jul 23, 2007	18.29	18.55	18.23	18.42	9,031,578	+0.48(+2.65%)
Jul 20, 2007	18.29	18.30	17.85	17.94	6,248,300	-0.38(-2.08%)
Jul 19, 2007	18.29	18.37	18.22	18.32	3,963,333	+0.09(+0.52%)
Jul 18, 2007	18.41	18.41	17.99	18.23	7,503,504	-0.18(-0.97%)
Jul 17, 2007	18.27	18.46	18.26	18.41	5,699,703	+0.07(+0.36%)
Jul 16, 2007	18.29	18.37	18.21	18.34	4,567,362	-0.03(-0.15%)
Jul 13, 2007	18.34	18.45	18.25	18.37	6,814,899	+0.06(+0.31%)
Jul 12, 2007	18.01	18.31	17.93	18.31	4,610,950	+0.38(+2.11%)
Jul 11, 2007	17.71	17.94	17.66	17.93	4,541,647	+0.19(+1.07%)
Jul 10, 2007	18.08	18.08	17.74	17.74	6,319,447	-0.35(-1.93%)
Jul 09, 2007	18.24	18.36	18.07	18.09	4,045,051	-0.17(-0.92%)
Jul 06, 2007	18.14	18.29	18.07	18.26	3,805,611	+0.15(+0.81%)
Jul 05, 2007	18.21	18.25	18.03	18.12	3,555,314	-0.17(-0.94%)
Jul 03, 2007	18.24	18.34	18.18	18.29	2,456,221	+0.05(+0.29%)
Jul 02, 2007	18.04	18.29	18.04	18.23	4,141,628	+0.25(+1.36%)
Jun 29, 2007	18.23	18.27	17.91	17.99	5,015,384	-0.20(-1.12%)
Jun 28, 2007	18.26	18.31	18.06	18.19	3,895,673	-0.11(-0.57%)
Jun 27, 2007	18.13	18.31	17.88	18.30	5,134,247	+0.17(+0.95%)
Jun 26, 2007	18.21	18.37	18.09	18.13	4,459,071	-0.04(-0.23%)
Jun 25, 2007	18.42	18.60	18.09	18.17	5,961,144	-0.27(-1.46%)
Jun 22, 2007	18.57	18.73	18.42	18.44	8,882,713	-0.18(-0.96%)
Jun 21, 2007	18.42	18.68	18.21	18.62	6,601,217	+0.20(+1.06%)
Jun 20, 2007	18.62	18.80	18.40	18.42	4,627,080	-0.15(-0.81%)
Jun 19, 2007	18.41	18.58	18.38	18.57	5,510,836	+0.11(+0.61%)
Jun 18, 2007	18.51	18.51	18.41	18.46	3,512,169	+0.00(+0.00%)
Jun 15, 2007	18.48	18.61	18.43	18.46	7,170,345	-0.02(-0.11%)
Jun 14, 2007	18.58	18.64	18.41	18.48	4,738,799	-0.11(-0.56%)
Jun 13, 2007	18.52	18.59	18.35	18.58	4,742,228	+0.07(+0.38%)
Jun 12, 2007	18.69	18.72	18.50	18.51	6,388,307	-0.24(-1.29%)
Jun 11, 2007	18.47	18.88	18.41	18.76	10,038,572	+0.44(+2.43%)
Jun 08, 2007	18.28	18.35	18.14	18.31	8,424,074	+0.04(+0.19%)
Jun 07, 2007	18.40	18.41	18.26	18.28	8,248,968	-0.13(-0.70%)
Jun 06, 2007	18.47	18.51	18.38	18.41	5,146,002	-0.07(-0.36%)
Jun 05, 2007	18.24	18.54	18.24	18.47	8,115,533	-0.06(-0.30%)
Jun 04, 2007	18.56	18.55	18.27	18.53	4,747,085	-0.04(-0.19%)
Jun 01, 2007	18.50	18.58	18.48	18.56	4,549,202	+0.06(+0.34%)
May 31, 2007	18.46	18.54	18.40	18.50	5,815,137	+0.04(+0.23%)
May 30, 2007	18.20	18.47	18.08	18.46	10,071,342	+0.21(+1.15%)
May 29, 2007	18.27	18.29	18.13	18.25	9,706,181	-0.06(-0.31%)
May 25, 2007	18.22	18.35	18.22	18.30	5,193,204	+0.11(+0.62%)
May 24, 2007	18.29	18.30	18.10	18.19	6,730,609	+0.01(+0.04%)
May 23, 2007	18.36	18.36	18.16	18.19	4,510,503	-0.07(-0.38%)
May 22, 2007	18.11	18.29	18.08	18.26	4,417,812	+0.13(+0.71%)
May 21, 2007	18.13	18.15	17.96	18.13	3,990,477	-0.00(-0.02%)
May 18, 2007	18.14	18.23	18.10	18.13	3,548,170	+0.01(+0.08%)
May 17, 2007	18.20	18.22	18.09	18.12	3,465,024	-0.13(-0.69%)
May 16, 2007	18.20	18.27	18.17	18.24	3,392,734	+0.00(+0.02%)
May 15, 2007	18.44	18.50	18.23	18.24	5,307,398	-0.15(-0.80%)
May 14, 2007	18.23	18.43	18.20	18.38	5,935,357	+0.16(+0.86%)
May 11, 2007	18.25	18.28	18.16	18.23	7,864,378	+0.03(+0.15%)
May 10, 2007	18.34	18.43	18.20	18.20	4,343,434	-0.24(-1.31%)
May 09, 2007	18.48	18.50	18.24	18.44	3,775,896	-0.04(-0.19%)
May 08, 2007	18.49	18.51	18.40	18.48	3,116,721	-0.04(-0.19%)
May 07, 2007	18.51	18.58	18.47	18.51	2,245,536	+0.08(+0.44%)
May 04, 2007	18.56	18.58	18.35	18.43	4,771,944	-0.09(-0.49%)
May 03, 2007	18.21	18.62	18.21	18.52	8,344,687	+0.32(+1.75%)
May 02, 2007	18.00	18.29	17.98	18.20	6,192,298	+0.19(+1.07%)

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.