Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.00	20.00	19.36	19.64	20,505	+0.01(+0.06%)
Jul 30, 2007	18.91	19.68	18.67	19.63	15,049	+0.41(+2.13%)
Jul 27, 2007	19.27	19.62	18.97	19.22	24,149	-0.45(-2.27%)
Jul 26, 2007	19.81	19.99	19.26	19.67	13,711	+0.03(+0.16%)
Jul 25, 2007	19.96	20.08	19.51	19.64	24,307	-0.44(-2.20%)
Jul 24, 2007	20.05	20.09	19.79	20.08	21,915	-0.01(-0.05%)
Jul 23, 2007	19.92	20.40	19.43	20.09	21,526	-0.17(-0.82%)
Jul 20, 2007	20.25	20.26	19.65	20.26	51,935	+0.34(+1.70%)
Jul 19, 2007	19.93	20.39	19.78	19.92	30,818	-0.01(-0.03%)
Jul 18, 2007	20.18	20.18	19.78	19.92	26,133	-0.08(-0.38%)
Jul 17, 2007	20.14	20.14	19.85	20.00	6,316	+0.00(+0.00%)
Jul 16, 2007	20.37	20.40	19.83	20.00	9,650	+0.22(+1.09%)
Jul 13, 2007	20.29	20.29	19.78	19.78	22,292	-0.08(-0.41%)
Jul 12, 2007	19.79	20.27	19.76	19.86	95,551	+0.00(+0.00%)
Jul 11, 2007	19.80	19.86	19.67	19.86	32,927	+0.08(+0.41%)
Jul 10, 2007	19.83	19.85	19.71	19.78	12,814	+0.02(+0.08%)
Jul 09, 2007	19.89	19.92	19.71	19.77	11,430	-0.12(-0.62%)
Jul 06, 2007	19.78	19.91	19.78	19.89	18,907	-0.03(-0.14%)
Jul 05, 2007	20.19	20.19	19.25	19.92	10,802	-0.05(-0.24%)
Jul 03, 2007	19.44	20.19	19.09	19.97	7,954	-0.09(-0.43%)
Jul 02, 2007	19.92	20.19	19.92	20.05	19,228	+0.14(+0.70%)
Jun 29, 2007	19.24	20.21	19.24	19.91	28,682	+0.68(+3.53%)
Jun 28, 2007	19.00	19.23	18.93	19.23	16,570	+0.20(+1.08%)
Jun 27, 2007	18.88	19.10	18.88	19.03	26,694	+0.08(+0.43%)
Jun 26, 2007	18.95	19.00	18.78	18.95	17,088	+0.00(+0.00%)
Jun 25, 2007	18.95	18.98	18.71	18.95	16,624	-0.16(-0.82%)
Jun 22, 2007	19.00	19.10	18.76	19.10	20,321	+0.22(+1.17%)
Jun 21, 2007	18.95	19.10	18.88	18.88	17,824	-0.06(-0.34%)
Jun 20, 2007	18.92	18.98	18.89	18.95	20,991	+0.03(+0.14%)
Jun 19, 2007	18.92	19.00	18.89	18.92	12,446	+0.05(+0.29%)
Jun 18, 2007	18.89	18.98	18.63	18.87	49,785	-0.03(-0.14%)
Jun 15, 2007	18.89	18.98	18.84	18.89	63,718	+0.00(+0.00%)
Jun 14, 2007	18.81	18.89	18.81	18.89	1,114	+0.00(+0.00%)
Jun 13, 2007	18.89	18.99	18.39	18.89	29,351	+0.02(+0.11%)
Jun 12, 2007	18.57	19.10	18.37	18.87	25,635	-0.01(-0.03%)
Jun 11, 2007	18.63	19.06	18.51	18.88	24,967	+0.10(+0.54%)
Jun 08, 2007	18.67	18.78	18.30	18.78	24,034	-0.01(-0.06%)
Jun 07, 2007	18.78	18.79	18.30	18.79	8,378	+0.32(+1.75%)
Jun 06, 2007	18.81	18.81	18.21	18.46	8,617	-0.35(-1.86%)
Jun 05, 2007	18.81	18.81	18.81	18.81	0	+0.00(+0.00%)
Jun 04, 2007	18.81	18.81	18.81	18.81	1,300	+0.00(+0.00%)
Jun 01, 2007	18.81	18.81	18.72	18.81	3,024	+0.00(+0.00%)
May 31, 2007	18.75	18.84	18.65	18.81	8,272	-0.03(-0.14%)
May 30, 2007	18.84	18.84	18.84	18.84	1,677	+0.19(+1.02%)
May 29, 2007	18.95	19.10	18.43	18.65	23,965	-0.30(-1.60%)
May 25, 2007	18.98	18.98	18.25	18.95	7,950	+0.11(+0.61%)
May 24, 2007	18.57	19.00	18.57	18.84	15,959	+0.26(+1.42%)
May 23, 2007	18.43	19.03	18.02	18.58	57,205	+0.30(+1.65%)
May 22, 2007	18.02	18.39	18.02	18.28	2,229	+0.51(+2.85%)
May 21, 2007	17.72	18.11	17.23	17.77	107,169	-0.29(-1.61%)
May 18, 2007	18.82	18.82	17.88	18.06	26,204	-0.40(-2.19%)
May 17, 2007	18.71	18.71	17.97	18.46	5,758	-0.25(-1.32%)
May 16, 2007	18.85	18.87	18.71	18.71	3,529	+0.05(+0.29%)
May 15, 2007	18.72	18.73	18.66	18.66	2,972	+0.07(+0.38%)
May 14, 2007	18.40	18.64	18.40	18.59	3,158	+0.23(+1.23%)
May 11, 2007	18.33	18.40	17.58	18.36	5,201	+0.30(+1.64%)
May 10, 2007	18.46	18.46	17.79	18.07	13,652	-0.45(-2.41%)
May 09, 2007	18.82	18.82	18.51	18.51	19,877	-0.19(-1.04%)
May 08, 2007	18.47	18.84	18.44	18.71	18,275	-0.10(-0.52%)
May 07, 2007	18.84	18.84	18.52	18.80	2,604	+0.12(+0.63%)
May 04, 2007	18.46	18.86	18.30	18.68	20,352	+0.11(+0.61%)
May 03, 2007	18.57	18.86	18.42	18.57	20,454	-0.20(-1.06%)
May 02, 2007	18.46	18.82	18.46	18.77	13,902	-0.09(-0.46%)

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.