Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.05	18.18	17.62	17.62	292,297	-0.14(-0.78%)
Jul 30, 2007	17.38	17.79	17.38	17.76	274,827	+0.49(+2.84%)
Jul 27, 2007	17.16	17.60	17.12	17.27	398,942	-0.15(-0.84%)
Jul 26, 2007	17.83	17.93	17.15	17.42	614,580	-0.62(-3.42%)
Jul 25, 2007	18.23	18.35	17.91	18.03	288,646	-0.08(-0.44%)
Jul 24, 2007	18.37	18.44	18.04	18.11	251,620	-0.42(-2.28%)
Jul 23, 2007	18.39	18.58	18.37	18.54	261,529	+0.37(+2.05%)
Jul 20, 2007	18.40	18.40	18.13	18.16	232,586	-0.31(-1.66%)
Jul 19, 2007	18.40	18.52	18.37	18.47	297,251	+0.36(+1.97%)
Jul 18, 2007	18.27	18.27	17.93	18.11	357,484	-0.26(-1.40%)
Jul 17, 2007	18.25	18.57	18.17	18.37	301,423	-0.00(-0.02%)
Jul 16, 2007	18.10	18.41	18.09	18.37	655,778	+0.24(+1.30%)
Jul 13, 2007	18.17	18.27	18.05	18.14	239,365	+0.10(+0.56%)
Jul 12, 2007	17.94	18.11	17.93	18.04	313,157	+0.30(+1.71%)
Jul 11, 2007	17.65	17.90	17.57	17.73	381,212	+0.03(+0.15%)
Jul 10, 2007	18.16	18.19	17.65	17.71	460,479	-0.49(-2.68%)
Jul 09, 2007	17.70	18.26	17.69	18.19	482,642	+0.57(+3.24%)
Jul 06, 2007	17.51	17.74	17.45	17.62	226,328	+0.18(+1.06%)
Jul 05, 2007	17.28	17.70	17.23	17.44	321,761	-0.05(-0.26%)
Jul 03, 2007	17.68	17.74	17.48	17.48	145,236	-0.10(-0.59%)
Jul 02, 2007	16.90	17.59	16.90	17.59	384,080	+0.33(+1.93%)
Jun 29, 2007	17.27	17.35	17.09	17.25	265,440	+0.08(+0.45%)
Jun 28, 2007	17.25	17.36	17.14	17.18	377,561	+0.00(+0.02%)
Jun 27, 2007	16.72	17.30	16.50	17.17	750,690	-1.43(-7.67%)
Jun 26, 2007	18.45	18.64	18.41	18.60	460,479	+0.28(+1.53%)
Jun 25, 2007	18.31	18.59	18.29	18.32	429,450	+0.01(+0.06%)
Jun 22, 2007	18.36	18.37	18.23	18.31	263,875	-0.07(-0.37%)
Jun 21, 2007	18.03	18.38	18.02	18.38	592,938	+0.51(+2.83%)
Jun 20, 2007	18.10	18.14	17.86	17.87	584,594	+0.15(+0.87%)
Jun 19, 2007	17.63	17.76	17.56	17.72	215,637	+0.24(+1.38%)
Jun 18, 2007	17.58	17.61	17.40	17.48	283,692	-0.18(-1.00%)
Jun 15, 2007	17.68	17.76	17.64	17.65	195,820	-0.01(-0.04%)
Jun 14, 2007	17.51	17.71	17.47	17.66	326,976	+0.31(+1.77%)
Jun 13, 2007	17.24	17.38	17.17	17.35	289,168	+0.18(+1.05%)
Jun 12, 2007	17.48	17.48	17.12	17.17	313,417	-0.30(-1.72%)
Jun 11, 2007	17.43	17.62	17.36	17.47	258,921	+0.05(+0.29%)
Jun 08, 2007	17.16	17.45	17.05	17.42	443,791	+0.28(+1.63%)
Jun 07, 2007	17.52	17.64	17.11	17.14	434,925	-0.40(-2.29%)
Jun 06, 2007	17.64	17.76	17.47	17.55	272,897	-0.52(-2.89%)
Jun 05, 2007	18.11	18.19	18.00	18.07	257,096	-0.05(-0.28%)
Jun 04, 2007	17.86	18.14	17.85	18.12	275,609	-0.05(-0.25%)
Jun 01, 2007	17.96	18.16	17.96	18.16	293,340	+0.20(+1.13%)
May 31, 2007	17.96	18.01	17.93	17.96	741,825	+0.04(+0.21%)
May 30, 2007	17.68	17.92	17.56	17.92	285,257	-0.04(-0.23%)
May 29, 2007	18.00	18.15	17.90	17.96	275,609	+0.05(+0.28%)
May 25, 2007	17.65	18.03	17.65	17.91	363,481	+0.58(+3.36%)
May 24, 2007	18.01	18.05	17.33	17.33	699,844	-0.80(-4.40%)
May 23, 2007	18.19	18.25	18.08	18.13	361,134	-0.07(-0.40%)
May 22, 2007	17.94	18.21	17.89	18.20	535,052	+0.26(+1.48%)
May 21, 2007	17.76	18.06	17.76	17.94	677,420	+0.30(+1.67%)
May 18, 2007	17.53	17.71	17.52	17.64	452,395	+0.16(+0.92%)
May 17, 2007	17.52	17.54	17.43	17.48	567,515	+0.12(+0.68%)
May 16, 2007	17.23	17.42	17.25	17.36	577,032	+0.44(+2.63%)
May 15, 2007	16.94	17.20	16.92	16.92	274,827	-0.17(-0.99%)
May 14, 2007	17.12	17.22	16.99	17.09	309,767	+0.02(+0.09%)
May 11, 2007	16.49	17.12	16.45	17.07	545,534	+0.67(+4.09%)
May 10, 2007	16.95	16.95	16.34	16.40	844,559	-0.60(-3.54%)
May 09, 2007	16.91	17.04	16.89	17.00	343,142	+0.09(+0.54%)
May 08, 2007	16.88	16.99	16.78	16.91	421,888	-0.24(-1.39%)
May 07, 2007	17.40	17.40	17.12	17.15	240,408	-0.25(-1.45%)
May 04, 2007	17.56	17.57	17.38	17.40	196,603	-0.16(-0.90%)
May 03, 2007	17.53	17.64	17.47	17.56	229,457	+0.17(+0.95%)
May 02, 2007	17.14	17.40	17.14	17.39	250,317	+0.28(+1.61%)

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.