Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.71	18.71	18.00	18.04	1,293,251	-0.27(-1.50%)
Jul 30, 2007	18.21	18.49	17.83	18.32	1,755,615	+0.03(+0.16%)
Jul 27, 2007	18.68	18.68	18.20	18.29	1,273,826	-0.48(-2.57%)
Jul 26, 2007	19.38	19.38	18.56	18.77	1,991,175	-0.88(-4.48%)
Jul 25, 2007	19.90	19.90	19.47	19.65	1,900,617	-0.14(-0.72%)
Jul 24, 2007	20.03	20.15	19.71	19.79	1,291,336	-0.44(-2.17%)
Jul 23, 2007	20.14	20.29	20.09	20.23	1,240,996	+0.10(+0.51%)
Jul 20, 2007	20.45	20.47	20.03	20.13	1,327,723	-0.49(-2.39%)
Jul 19, 2007	20.83	21.00	20.53	20.62	1,110,768	-0.26(-1.23%)
Jul 18, 2007	20.93	20.98	20.73	20.88	1,781,606	-0.23(-1.07%)
Jul 17, 2007	20.65	21.48	20.50	21.10	4,493,960	+0.92(+4.54%)
Jul 16, 2007	20.25	20.59	20.05	20.19	1,220,203	-0.21(-1.02%)
Jul 13, 2007	20.22	20.40	19.98	20.40	1,079,305	+0.09(+0.43%)
Jul 12, 2007	19.96	20.31	19.90	20.31	898,190	+0.50(+2.51%)
Jul 11, 2007	19.61	19.88	19.59	19.81	1,100,371	+0.09(+0.46%)
Jul 10, 2007	19.70	19.81	19.68	19.72	1,245,929	-0.18(-0.90%)
Jul 09, 2007	19.77	19.97	19.69	19.90	740,603	+0.11(+0.54%)
Jul 06, 2007	19.72	19.83	19.64	19.79	633,356	+0.13(+0.67%)
Jul 05, 2007	19.52	19.71	19.47	19.66	1,808,144	+0.12(+0.60%)
Jul 03, 2007	19.90	19.90	19.42	19.54	2,011,967	-0.30(-1.51%)
Jul 02, 2007	19.84	20.03	19.71	19.84	1,322,525	+0.05(+0.24%)
Jun 29, 2007	20.04	20.07	19.67	19.80	861,802	-0.15(-0.77%)
Jun 28, 2007	19.93	20.10	19.91	19.95	519,817	+0.06(+0.31%)
Jun 27, 2007	19.55	20.02	19.53	19.89	758,933	+0.12(+0.59%)
Jun 26, 2007	20.07	20.10	19.65	19.77	1,313,223	-0.19(-0.95%)
Jun 25, 2007	19.79	20.06	19.66	19.96	1,019,936	+0.08(+0.39%)
Jun 22, 2007	19.94	20.05	19.69	19.88	980,540	-0.13(-0.64%)
Jun 21, 2007	19.74	20.02	19.58	20.01	666,734	+0.15(+0.74%)
Jun 20, 2007	20.08	20.15	19.77	19.87	1,050,305	-0.17(-0.84%)
Jun 19, 2007	19.65	20.08	19.59	20.03	931,841	+0.33(+1.69%)
Jun 18, 2007	19.76	19.92	19.56	19.70	786,839	-0.05(-0.28%)
Jun 15, 2007	19.85	19.88	19.69	19.76	1,552,066	+0.14(+0.71%)
Jun 14, 2007	19.63	19.74	19.58	19.62	1,335,384	-0.01(-0.04%)
Jun 13, 2007	19.57	19.79	19.52	19.62	1,339,214	+0.14(+0.71%)
Jun 12, 2007	19.43	19.66	19.39	19.49	1,217,741	-0.11(-0.54%)
Jun 11, 2007	19.34	19.77	19.31	19.59	1,325,808	+0.01(+0.06%)
Jun 08, 2007	19.51	19.78	19.28	19.58	685,612	-0.00(-0.02%)
Jun 07, 2007	19.82	19.94	19.57	19.58	975,342	-0.23(-1.18%)
Jun 06, 2007	19.76	19.85	19.65	19.82	645,941	-0.10(-0.50%)
Jun 05, 2007	20.13	20.18	19.89	19.92	935,124	-0.30(-1.48%)
Jun 04, 2007	20.07	20.27	20.05	20.22	695,461	+0.08(+0.38%)
Jun 01, 2007	20.14	20.32	20.05	20.14	878,218	+0.00(+0.02%)
May 31, 2007	20.30	20.40	20.00	20.14	1,660,817	-0.17(-0.83%)
May 30, 2007	19.65	20.35	19.57	20.30	2,171,469	+0.56(+2.83%)
May 29, 2007	19.58	19.80	19.50	19.75	1,294,072	+0.25(+1.27%)
May 25, 2007	19.37	19.54	19.31	19.50	755,650	+0.18(+0.91%)
May 24, 2007	19.21	19.68	19.21	19.32	2,174,205	+0.13(+0.69%)
May 23, 2007	19.10	19.36	19.06	19.19	847,302	+0.12(+0.63%)
May 22, 2007	18.90	19.07	18.74	19.07	907,218	+0.24(+1.30%)
May 21, 2007	18.61	18.98	18.52	18.82	524,742	+0.22(+1.18%)
May 18, 2007	18.45	18.69	18.19	18.60	688,074	+0.18(+0.97%)
May 17, 2007	18.39	18.51	18.25	18.43	463,184	-0.01(-0.08%)
May 16, 2007	18.28	18.44	18.22	18.44	1,073,833	+0.26(+1.41%)
May 15, 2007	18.45	18.59	18.14	18.18	802,981	-0.31(-1.68%)
May 14, 2007	18.69	18.81	18.42	18.49	583,016	-0.17(-0.90%)
May 11, 2007	18.57	18.69	18.53	18.66	634,998	+0.20(+1.07%)
May 10, 2007	18.79	18.82	18.45	18.47	923,907	-0.46(-2.43%)
May 09, 2007	18.86	19.02	18.75	18.93	627,064	-0.11(-0.56%)
May 08, 2007	18.82	19.05	18.68	19.03	676,583	+0.05(+0.25%)
May 07, 2007	19.11	19.17	18.90	18.98	462,911	-0.15(-0.76%)
May 04, 2007	19.04	19.17	18.96	19.13	487,807	+0.11(+0.60%)
May 03, 2007	18.82	19.09	18.82	19.02	886,152	+0.17(+0.89%)
May 02, 2007	18.50	18.89	18.42	18.85	667,555	+0.34(+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.