Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.11	15.17	14.70	14.88	890,267	-0.10(-0.67%)
Jul 30, 2007	15.13	15.71	14.81	14.98	796,589	-0.16(-1.06%)
Jul 27, 2007	15.59	16.26	15.09	15.14	1,343,782	-0.63(-3.99%)
Jul 26, 2007	15.84	16.07	15.33	15.77	541,310	-0.34(-2.11%)
Jul 25, 2007	16.04	16.43	15.85	16.11	634,881	+0.16(+1.00%)
Jul 24, 2007	16.52	16.74	15.82	15.95	594,484	-0.67(-4.03%)
Jul 23, 2007	16.66	17.10	16.55	16.62	558,405	+0.06(+0.36%)
Jul 20, 2007	17.69	17.77	16.56	16.56	779,238	-1.33(-7.43%)
Jul 19, 2007	17.92	18.00	17.81	17.89	322,179	+0.00(+0.00%)
Jul 18, 2007	18.11	18.20	17.79	17.89	410,645	-0.28(-1.54%)
Jul 17, 2007	18.21	18.34	18.02	18.17	284,424	+0.05(+0.28%)
Jul 16, 2007	18.22	18.22	17.91	18.12	341,578	-0.08(-0.44%)
Jul 13, 2007	17.63	18.40	17.56	18.20	424,948	+0.49(+2.77%)
Jul 12, 2007	17.75	18.00	17.55	17.71	681,533	-0.08(-0.45%)
Jul 11, 2007	18.06	18.41	17.69	17.79	398,011	-0.32(-1.77%)
Jul 10, 2007	18.30	18.49	18.09	18.11	234,855	-0.36(-1.95%)
Jul 09, 2007	18.35	18.58	18.20	18.47	273,380	+0.14(+0.76%)
Jul 06, 2007	18.15	18.48	18.05	18.33	381,276	+0.14(+0.77%)
Jul 05, 2007	18.10	18.44	17.91	18.19	399,379	+0.06(+0.33%)
Jul 03, 2007	18.00	18.13	17.83	18.13	206,226	+0.21(+1.17%)
Jul 02, 2007	17.60	17.97	17.40	17.92	345,978	+0.36(+2.05%)
Jun 29, 2007	17.61	17.65	17.30	17.56	760,076	+0.00(+0.00%)
Jun 28, 2007	17.41	17.65	17.25	17.56	824,386	+0.16(+0.92%)
Jun 27, 2007	16.93	17.50	16.74	17.40	522,874	+0.30(+1.75%)
Jun 26, 2007	16.25	17.17	16.19	17.10	754,452	+0.86(+5.30%)
Jun 25, 2007	15.39	16.59	15.32	16.24	1,005,094	+0.84(+5.45%)
Jun 22, 2007	15.62	15.67	15.11	15.40	752,655	-0.28(-1.79%)
Jun 21, 2007	15.30	15.77	15.15	15.68	265,823	+0.36(+2.35%)
Jun 20, 2007	15.39	15.56	15.23	15.32	422,300	+0.04(+0.26%)
Jun 19, 2007	15.51	15.51	14.98	15.28	624,900	-0.23(-1.48%)
Jun 18, 2007	14.58	15.72	14.58	15.51	635,900	+0.94(+6.45%)
Jun 15, 2007	14.38	14.68	14.32	14.57	499,100	+0.37(+2.61%)
Jun 14, 2007	13.95	14.35	13.84	14.20	573,400	+0.30(+2.16%)
Jun 13, 2007	13.26	13.98	13.21	13.90	278,200	+0.65(+4.91%)
Jun 12, 2007	13.70	13.77	13.15	13.25	297,000	-0.55(-3.99%)
Jun 11, 2007	13.81	14.02	13.74	13.80	159,275	-0.02(-0.14%)
Jun 08, 2007	13.61	14.03	13.61	13.82	120,704	+0.16(+1.17%)
Jun 07, 2007	13.93	14.04	13.61	13.66	127,875	-0.35(-2.50%)
Jun 06, 2007	14.26	14.43	13.91	14.01	146,676	-0.27(-1.89%)
Jun 05, 2007	14.39	14.59	14.16	14.28	167,398	-0.18(-1.24%)
Jun 04, 2007	14.38	14.63	14.27	14.46	190,942	-0.11(-0.75%)
Jun 01, 2007	14.70	14.85	14.37	14.57	204,480	-0.13(-0.86%)
May 31, 2007	14.87	15.04	14.65	14.70	507,040	-0.12(-0.83%)
May 30, 2007	14.20	15.02	14.07	14.82	329,083	+0.55(+3.85%)
May 29, 2007	14.02	14.39	13.95	14.27	301,574	+0.25(+1.78%)
May 25, 2007	13.99	14.19	13.70	14.02	294,738	+0.05(+0.36%)
May 24, 2007	13.97	14.17	13.64	13.97	180,379	+0.01(+0.07%)
May 23, 2007	14.07	14.35	13.89	13.96	164,826	-0.11(-0.78%)
May 22, 2007	14.02	14.17	13.86	14.07	186,237	+0.01(+0.07%)
May 21, 2007	13.57	14.22	13.57	14.06	183,228	+0.45(+3.31%)
May 18, 2007	13.34	13.71	13.23	13.61	147,706	+0.28(+2.10%)
May 17, 2007	13.58	13.66	13.32	13.33	164,218	-0.31(-2.27%)
May 16, 2007	13.37	13.89	13.24	13.64	470,392	+0.34(+2.56%)
May 15, 2007	13.41	13.52	13.20	13.30	239,274	-0.17(-1.26%)
May 14, 2007	13.60	13.61	13.10	13.47	273,232	-0.17(-1.25%)
May 11, 2007	13.34	13.64	13.11	13.64	155,076	+0.33(+2.48%)
May 10, 2007	13.53	13.60	13.16	13.31	219,953	-0.33(-2.42%)
May 09, 2007	13.69	13.78	13.51	13.64	115,501	-0.08(-0.58%)
May 08, 2007	13.95	13.96	13.50	13.72	161,241	-0.25(-1.79%)
May 07, 2007	14.11	14.16	13.94	13.97	99,011	-0.14(-0.99%)
May 04, 2007	14.00	14.30	13.95	14.11	174,825	+0.16(+1.15%)
May 03, 2007	14.03	14.20	13.94	13.95	272,020	-0.05(-0.36%)
May 02, 2007	14.17	14.23	13.97	14.00	298,151	-0.12(-0.85%)

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.