Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.06	20.00	18.83	18.91	457,760	+0.12(+0.64%)
Jul 30, 2007	18.05	18.92	18.01	18.79	416,922	+0.74(+4.10%)
Jul 27, 2007	18.20	18.28	17.85	18.05	404,355	-0.10(-0.55%)
Jul 26, 2007	18.84	18.84	18.08	18.15	691,144	-0.77(-4.07%)
Jul 25, 2007	18.58	19.12	18.57	18.92	426,155	+0.46(+2.49%)
Jul 24, 2007	18.82	19.31	18.41	18.46	484,450	-0.39(-2.07%)
Jul 23, 2007	18.55	19.73	18.50	18.85	1,533,220	+0.45(+2.45%)
Jul 20, 2007	18.00	18.49	17.81	18.40	430,961	+0.31(+1.71%)
Jul 19, 2007	19.10	19.10	17.95	18.09	1,109,270	-0.91(-4.79%)
Jul 18, 2007	18.99	19.20	18.65	19.00	345,937	+0.00(+0.00%)
Jul 17, 2007	19.87	20.19	18.88	19.00	1,552,266	-1.00(-5.00%)
Jul 16, 2007	20.20	20.21	19.71	20.00	380,086	-0.19(-0.94%)
Jul 13, 2007	20.08	20.45	19.79	20.19	313,602	+0.01(+0.05%)
Jul 12, 2007	21.25	21.25	20.17	20.18	449,836	-0.87(-4.13%)
Jul 11, 2007	21.25	21.38	20.96	21.05	296,186	-0.37(-1.73%)
Jul 10, 2007	22.29	22.29	21.29	21.42	131,419	-1.08(-4.80%)
Jul 09, 2007	22.34	22.92	22.30	22.50	328,726	+0.26(+1.17%)
Jul 06, 2007	21.57	22.32	21.55	22.24	339,748	+0.74(+3.44%)
Jul 05, 2007	22.20	22.25	20.85	21.50	495,616	-0.73(-3.28%)
Jul 03, 2007	22.87	22.90	22.16	22.23	44,850	-0.63(-2.76%)
Jul 02, 2007	22.31	22.86	22.25	22.86	231,070	+0.68(+3.07%)
Jun 29, 2007	22.90	22.90	22.04	22.18	217,161	-0.65(-2.85%)
Jun 28, 2007	21.83	22.91	21.64	22.83	284,045	+1.00(+4.58%)
Jun 27, 2007	21.86	21.86	21.50	21.83	102,927	-0.11(-0.50%)
Jun 26, 2007	22.35	22.35	21.69	21.94	112,125	-0.26(-1.17%)
Jun 25, 2007	22.53	22.87	22.15	22.20	188,029	-0.35(-1.55%)
Jun 22, 2007	22.89	22.89	22.35	22.55	507,444	-0.31(-1.36%)
Jun 21, 2007	22.45	23.23	22.45	22.86	353,560	+0.32(+1.42%)
Jun 20, 2007	22.76	22.76	22.10	22.54	302,600	-0.16(-0.70%)
Jun 19, 2007	22.59	23.00	22.19	22.70	332,300	+0.57(+2.58%)
Jun 18, 2007	22.58	22.60	21.99	22.13	86,200	-0.48(-2.12%)
Jun 15, 2007	22.26	22.69	22.08	22.61	198,400	+0.62(+2.82%)
Jun 14, 2007	21.71	22.11	21.62	21.99	118,100	+0.42(+1.95%)
Jun 13, 2007	21.79	21.96	21.54	21.57	107,400	-0.27(-1.24%)
Jun 12, 2007	22.20	22.20	21.57	21.84	482,600	-0.56(-2.50%)
Jun 11, 2007	23.54	23.54	21.70	22.40	1,134,128	-1.29(-5.45%)
Jun 08, 2007	23.45	24.00	23.35	23.69	336,018	+0.32(+1.37%)
Jun 07, 2007	23.60	23.72	23.35	23.37	132,459	-0.13(-0.55%)
Jun 06, 2007	23.30	23.62	23.13	23.50	97,219	+0.09(+0.38%)
Jun 05, 2007	23.27	23.54	23.18	23.41	269,861	+0.03(+0.13%)
Jun 04, 2007	23.16	23.51	23.04	23.38	127,635	+0.05(+0.21%)
Jun 01, 2007	23.42	24.31	23.11	23.33	203,053	+0.33(+1.43%)
May 31, 2007	23.51	23.81	22.25	23.00	352,427	-0.68(-2.87%)
May 30, 2007	23.65	23.82	23.50	23.68	152,937	-0.15(-0.63%)
May 29, 2007	24.20	24.32	23.80	23.83	380,808	-0.31(-1.28%)
May 25, 2007	24.29	24.29	23.95	24.14	135,350	-0.10(-0.41%)
May 24, 2007	24.29	24.69	23.60	24.24	213,022	-0.14(-0.57%)
May 23, 2007	24.01	25.12	24.00	24.38	303,059	+0.36(+1.50%)
May 22, 2007	24.33	24.53	24.01	24.02	263,528	-0.32(-1.31%)
May 21, 2007	23.79	24.83	23.68	24.34	241,286	+0.61(+2.57%)
May 18, 2007	23.36	24.71	23.35	23.73	550,320	+0.48(+2.06%)
May 17, 2007	24.10	24.10	23.00	23.25	358,242	-1.05(-4.32%)
May 16, 2007	24.00	24.30	23.60	24.30	218,221	+0.30(+1.25%)
May 15, 2007	23.67	24.59	23.47	24.00	560,430	-0.71(-2.87%)
May 14, 2007	24.88	24.97	24.00	24.71	191,996	-0.24(-0.96%)
May 11, 2007	25.19	25.35	24.60	24.95	215,124	-0.05(-0.20%)
May 10, 2007	26.70	26.74	24.54	25.00	510,976	-1.83(-6.82%)
May 09, 2007	27.58	27.58	26.48	26.83	289,197	-0.55(-2.01%)
May 08, 2007	26.14	27.56	26.10	27.38	368,708	+1.26(+4.82%)
May 07, 2007	25.64	26.22	25.56	26.12	173,102	+0.43(+1.67%)
May 04, 2007	25.60	26.00	25.33	25.69	225,407	+0.20(+0.78%)
May 03, 2007	25.74	25.95	25.21	25.49	728,361	-0.13(-0.51%)
May 02, 2007	24.00	26.10	23.93	25.62	1,657,987	+2.38(+10.25%)

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.