Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.39	18.39	17.68	17.72	1,316,394	-0.27(-1.50%)
Jul 30, 2007	17.89	18.17	17.52	17.99	1,787,032	+0.03(+0.16%)
Jul 27, 2007	18.35	18.35	17.88	17.97	1,296,621	-0.47(-2.57%)
Jul 26, 2007	19.04	19.04	18.24	18.44	2,026,807	-0.87(-4.48%)
Jul 25, 2007	19.55	19.55	19.13	19.30	1,934,628	-0.14(-0.72%)
Jul 24, 2007	19.68	19.79	19.36	19.44	1,314,444	-0.43(-2.17%)
Jul 23, 2007	19.79	19.93	19.74	19.88	1,263,203	+0.10(+0.51%)
Jul 20, 2007	20.09	20.11	19.68	19.77	1,351,483	-0.48(-2.39%)
Jul 19, 2007	20.47	20.63	20.17	20.26	1,130,645	-0.25(-1.23%)
Jul 18, 2007	20.56	20.61	20.36	20.51	1,813,488	-0.22(-1.07%)
Jul 17, 2007	20.29	21.11	20.14	20.73	4,574,379	+0.90(+4.54%)
Jul 16, 2007	19.89	20.23	19.70	19.83	1,242,039	-0.20(-1.02%)
Jul 13, 2007	19.86	20.04	19.63	20.04	1,098,619	+0.09(+0.43%)
Jul 12, 2007	19.61	19.95	19.55	19.95	914,263	+0.49(+2.51%)
Jul 11, 2007	19.27	19.53	19.25	19.46	1,120,063	+0.09(+0.46%)
Jul 10, 2007	19.35	19.47	19.33	19.37	1,268,224	-0.18(-0.90%)
Jul 09, 2007	19.43	19.62	19.34	19.55	753,856	+0.10(+0.54%)
Jul 06, 2007	19.37	19.48	19.30	19.44	644,690	+0.13(+0.67%)
Jul 05, 2007	19.18	19.36	19.13	19.32	1,840,501	+0.11(+0.60%)
Jul 03, 2007	19.55	19.55	19.08	19.20	2,047,971	-0.29(-1.51%)
Jul 02, 2007	19.49	19.68	19.37	19.49	1,346,192	+0.05(+0.24%)
Jun 29, 2007	19.69	19.72	19.32	19.45	877,224	-0.15(-0.77%)
Jun 28, 2007	19.58	19.75	19.56	19.60	529,119	+0.06(+0.31%)
Jun 27, 2007	19.21	19.66	19.19	19.54	772,514	+0.11(+0.59%)
Jun 26, 2007	19.71	19.75	19.31	19.42	1,336,723	-0.19(-0.95%)
Jun 25, 2007	19.44	19.71	19.32	19.61	1,038,188	+0.08(+0.39%)
Jun 22, 2007	19.58	19.70	19.35	19.53	998,086	-0.13(-0.64%)
Jun 21, 2007	19.39	19.67	19.24	19.66	678,665	+0.14(+0.74%)
Jun 20, 2007	19.73	19.80	19.43	19.52	1,069,100	-0.17(-0.84%)
Jun 19, 2007	19.31	19.73	19.25	19.68	948,516	+0.33(+1.69%)
Jun 18, 2007	19.41	19.57	19.21	19.35	800,920	-0.05(-0.28%)
Jun 15, 2007	19.50	19.53	19.34	19.41	1,579,840	+0.14(+0.71%)
Jun 14, 2007	19.28	19.39	19.24	19.27	1,359,280	-0.01(-0.04%)
Jun 13, 2007	19.23	19.44	19.18	19.28	1,363,179	+0.14(+0.71%)
Jun 12, 2007	19.09	19.32	19.05	19.14	1,239,532	-0.10(-0.54%)
Jun 11, 2007	19.00	19.42	18.97	19.25	1,349,533	+0.01(+0.06%)
Jun 08, 2007	19.16	19.43	18.94	19.24	697,881	-0.00(-0.02%)
Jun 07, 2007	19.47	19.59	19.22	19.24	992,795	-0.23(-1.18%)
Jun 06, 2007	19.41	19.50	19.30	19.47	657,500	-0.10(-0.50%)
Jun 05, 2007	19.77	19.82	19.55	19.57	951,858	-0.29(-1.48%)
Jun 04, 2007	19.71	19.91	19.70	19.86	707,906	+0.08(+0.38%)
Jun 01, 2007	19.79	19.97	19.70	19.79	893,933	+0.00(+0.02%)
May 31, 2007	19.95	20.04	19.65	19.78	1,690,537	-0.17(-0.83%)
May 30, 2007	19.30	19.99	19.23	19.95	2,210,328	+0.55(+2.83%)
May 29, 2007	19.23	19.45	19.16	19.40	1,317,229	+0.24(+1.27%)
May 25, 2007	19.03	19.19	18.97	19.15	769,173	+0.17(+0.91%)
May 24, 2007	18.87	19.34	18.87	18.98	2,213,113	+0.13(+0.69%)
May 23, 2007	18.76	19.02	18.73	18.85	862,465	+0.12(+0.63%)
May 22, 2007	18.56	18.73	18.41	18.73	923,453	+0.24(+1.30%)
May 21, 2007	18.28	18.64	18.19	18.49	534,132	+0.22(+1.18%)
May 18, 2007	18.13	18.36	17.87	18.28	700,387	+0.18(+0.97%)
May 17, 2007	18.06	18.18	17.93	18.10	471,473	-0.01(-0.08%)
May 16, 2007	17.95	18.12	17.90	18.12	1,093,050	+0.25(+1.41%)
May 15, 2007	18.13	18.26	17.83	17.86	817,350	-0.31(-1.68%)
May 14, 2007	18.36	18.48	18.10	18.17	593,449	-0.17(-0.90%)
May 11, 2007	18.24	18.36	18.20	18.34	646,361	+0.19(+1.07%)
May 10, 2007	18.46	18.49	18.13	18.14	940,440	-0.45(-2.43%)
May 09, 2007	18.53	18.69	18.42	18.59	638,285	-0.10(-0.56%)
May 08, 2007	18.49	18.72	18.35	18.70	688,691	+0.05(+0.25%)
May 07, 2007	18.77	18.83	18.57	18.65	471,195	-0.14(-0.76%)
May 04, 2007	18.71	18.84	18.63	18.79	496,537	+0.11(+0.60%)
May 03, 2007	18.49	18.75	18.49	18.68	902,009	+0.17(+0.89%)
May 02, 2007	18.18	18.56	18.10	18.52	679,501	+0.33(+1.82%)

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.