Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.63	21.84	21.21	21.56	67,527	+0.57(+2.71%)
Jul 30, 2007	21.63	21.63	20.34	20.99	49,217	-0.31(-1.44%)
Jul 27, 2007	22.41	22.48	20.97	21.30	18,889	-0.26(-1.22%)
Jul 26, 2007	21.78	22.15	20.60	21.56	29,983	+0.04(+0.20%)
Jul 25, 2007	22.22	22.72	20.42	21.52	40,316	-0.31(-1.40%)
Jul 24, 2007	21.04	23.36	20.45	21.82	120,868	+1.29(+6.28%)
Jul 23, 2007	21.28	21.28	20.34	20.53	23,913	+0.22(+1.08%)
Jul 20, 2007	20.95	21.28	20.21	20.32	13,259	-0.44(-2.11%)
Jul 19, 2007	20.42	21.63	20.32	20.75	44,107	+0.50(+2.48%)
Jul 18, 2007	20.64	20.97	19.53	20.25	62,684	-0.26(-1.28%)
Jul 17, 2007	18.35	20.53	18.35	20.51	138,546	+2.16(+11.79%)
Jul 16, 2007	17.41	18.39	17.39	18.35	80,594	+1.11(+6.46%)
Jul 13, 2007	16.78	17.30	16.78	17.24	10,739	+0.39(+2.32%)
Jul 12, 2007	16.82	17.04	16.67	16.84	16,002	+0.24(+1.46%)
Jul 11, 2007	16.45	16.84	16.38	16.60	6,122	+0.28(+1.74%)
Jul 10, 2007	16.47	16.50	16.32	16.32	4,580	-0.21(-1.28%)
Jul 09, 2007	16.75	16.82	16.38	16.53	8,104	-0.03(-0.17%)
Jul 06, 2007	16.56	16.69	16.49	16.56	4,694	+0.11(+0.66%)
Jul 05, 2007	16.32	16.60	16.32	16.45	6,867	+0.07(+0.40%)
Jul 03, 2007	16.30	16.60	16.17	16.38	11,858	-0.22(-1.32%)
Jul 02, 2007	17.00	17.00	16.43	16.60	3,543	-0.41(-2.44%)
Jun 29, 2007	16.58	17.04	16.58	17.02	10,326	+0.20(+1.17%)
Jun 28, 2007	16.34	16.82	16.34	16.82	16,200	-0.22(-1.28%)
Jun 27, 2007	16.65	17.08	16.65	17.04	9,193	+0.22(+1.30%)
Jun 26, 2007	16.19	17.50	15.84	16.82	30,527	+0.61(+3.77%)
Jun 25, 2007	16.71	16.73	16.06	16.21	6,992	-0.57(-3.39%)
Jun 22, 2007	16.30	16.82	16.19	16.78	7,340	+0.35(+2.13%)
Jun 21, 2007	16.75	16.84	16.03	16.43	12,968	-0.20(-1.18%)
Jun 20, 2007	16.60	16.69	16.32	16.62	8,148	+0.13(+0.79%)
Jun 19, 2007	16.93	16.93	15.97	16.49	24,491	-0.33(-1.95%)
Jun 18, 2007	17.04	17.13	16.49	16.82	21,149	-0.48(-2.78%)
Jun 15, 2007	17.41	17.69	17.26	17.30	16,891	-0.22(-1.25%)
Jun 14, 2007	17.63	17.78	17.48	17.52	17,532	-0.15(-0.84%)
Jun 13, 2007	17.78	17.83	17.63	17.67	7,782	-0.24(-1.37%)
Jun 12, 2007	17.91	17.91	17.72	17.91	21,149	-0.22(-1.21%)
Jun 11, 2007	18.26	18.26	17.98	18.13	6,571	-0.22(-1.19%)
Jun 08, 2007	18.00	18.35	17.65	18.35	8,314	+0.22(+1.20%)
Jun 07, 2007	18.15	18.46	17.80	18.13	9,809	-0.26(-1.42%)
Jun 06, 2007	18.24	18.39	17.63	18.39	37,708	-0.17(-0.94%)
Jun 05, 2007	18.46	18.68	18.17	18.57	17,444	+0.11(+0.59%)
Jun 04, 2007	17.50	18.61	17.50	18.46	51,998	+0.11(+0.60%)
Jun 01, 2007	18.33	18.35	18.24	18.35	11,887	+0.09(+0.48%)
May 31, 2007	18.55	18.57	18.24	18.26	29,367	-0.20(-1.07%)
May 30, 2007	18.26	18.46	17.50	18.46	14,419	+0.20(+1.08%)
May 29, 2007	18.09	18.44	18.09	18.26	16,722	+0.44(+2.45%)
May 25, 2007	17.70	17.91	17.70	17.83	11,447	+0.26(+1.47%)
May 24, 2007	17.85	17.85	17.41	17.57	18,382	-0.12(-0.70%)
May 23, 2007	17.39	17.74	17.37	17.69	15,077	+0.22(+1.24%)
May 22, 2007	17.26	17.78	17.26	17.48	11,412	-0.02(-0.13%)
May 21, 2007	17.69	17.69	17.28	17.50	40,950	+0.02(+0.13%)
May 18, 2007	17.69	17.69	17.21	17.48	54,356	+0.00(+0.00%)
May 17, 2007	17.04	17.54	16.71	17.48	148,553	+0.44(+2.56%)
May 16, 2007	17.04	17.43	16.43	17.04	13,828	+0.00(+0.00%)
May 15, 2007	17.26	17.48	17.04	17.04	26,356	-0.26(-1.51%)
May 14, 2007	17.48	17.56	17.26	17.30	29,075	+0.02(+0.13%)
May 11, 2007	17.52	17.59	16.51	17.28	38,652	-0.24(-1.37%)
May 10, 2007	18.57	18.57	17.19	17.52	64,670	-0.68(-3.72%)
May 09, 2007	17.48	18.57	16.71	18.20	139,411	+1.57(+9.46%)
May 08, 2007	16.62	16.86	16.60	16.62	5,903	-0.17(-1.04%)
May 07, 2007	16.47	16.82	16.38	16.80	14,850	+0.22(+1.32%)
May 04, 2007	16.82	16.82	16.56	16.58	1,633	-0.04(-0.26%)
May 03, 2007	16.80	16.80	16.38	16.62	2,746	+0.17(+1.06%)
May 02, 2007	16.49	16.49	16.38	16.45	3,197	+0.07(+0.40%)

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.