Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.09	19.12	18.68	18.68	100,084	-0.27(-1.44%)
Jul 30, 2007	18.72	18.97	18.71	18.96	55,489	+0.28(+1.48%)
Jul 27, 2007	18.94	19.01	18.68	18.68	40,793	-0.39(-2.07%)
Jul 26, 2007	19.20	19.31	18.81	19.07	81,334	-0.34(-1.73%)
Jul 25, 2007	19.51	19.54	19.28	19.41	65,118	-0.04(-0.18%)
Jul 24, 2007	19.63	19.69	19.37	19.45	120,861	-0.30(-1.52%)
Jul 23, 2007	19.80	19.84	19.73	19.75	86,401	+0.08(+0.40%)
Jul 20, 2007	19.83	19.83	19.60	19.67	61,064	-0.20(-1.01%)
Jul 19, 2007	19.84	19.90	19.83	19.87	27,364	+0.14(+0.70%)
Jul 18, 2007	19.75	19.76	19.62	19.73	162,415	-0.06(-0.28%)
Jul 17, 2007	19.81	19.85	19.75	19.78	80,320	+0.02(+0.10%)
Jul 16, 2007	19.78	19.83	19.73	19.76	85,641	-0.00(-0.02%)
Jul 13, 2007	19.71	19.81	19.71	19.77	57,263	+0.03(+0.16%)
Jul 12, 2007	19.51	19.75	19.51	19.74	94,763	+0.36(+1.83%)
Jul 11, 2007	19.26	19.38	19.26	19.38	23,057	+0.09(+0.45%)
Jul 10, 2007	19.43	19.48	19.29	19.30	41,553	-0.24(-1.25%)
Jul 09, 2007	19.54	19.57	19.49	19.54	25,844	+0.02(+0.10%)
Jul 06, 2007	19.42	19.54	19.39	19.52	44,341	+0.12(+0.63%)
Jul 05, 2007	19.37	19.43	19.32	19.40	113,766	+0.05(+0.27%)
Jul 03, 2007	19.33	19.35	19.32	19.35	44,341	+0.06(+0.29%)
Jul 02, 2007	19.17	19.29	19.16	19.29	34,966	+0.23(+1.20%)
Jun 29, 2007	19.18	19.24	18.97	19.06	57,010	-0.03(-0.15%)
Jun 28, 2007	19.11	19.23	19.09	19.09	107,432	-0.06(-0.33%)
Jun 27, 2007	18.82	19.15	18.82	19.15	694,508	+0.24(+1.27%)
Jun 26, 2007	19.10	19.11	18.91	18.91	78,547	-0.12(-0.62%)
Jun 25, 2007	19.12	19.21	18.94	19.03	36,486	-0.09(-0.45%)
Jun 22, 2007	19.24	19.28	19.10	19.12	123,141	-0.42(-2.14%)
Jun 21, 2007	19.20	19.54	19.15	19.54	45,861	+0.32(+1.68%)
Jun 20, 2007	19.49	19.49	19.21	19.21	30,151	-0.21(-1.06%)
Jun 19, 2007	19.37	19.47	19.31	19.42	40,033	+0.01(+0.04%)
Jun 18, 2007	19.43	19.43	19.37	19.41	82,347	-0.01(-0.04%)
Jun 15, 2007	19.47	19.48	19.40	19.42	50,675	+0.14(+0.72%)
Jun 14, 2007	19.19	19.31	19.19	19.28	24,577	+0.11(+0.58%)
Jun 13, 2007	18.99	19.17	18.97	19.17	22,550	+0.26(+1.36%)
Jun 12, 2007	19.00	19.12	18.91	18.91	27,364	-0.19(-0.99%)
Jun 11, 2007	19.09	19.17	19.06	19.10	29,645	+0.03(+0.17%)
Jun 08, 2007	18.88	19.09	18.86	19.07	56,503	+0.22(+1.15%)
Jun 07, 2007	19.15	19.23	18.85	18.85	89,695	-0.37(-1.91%)
Jun 06, 2007	19.33	19.35	19.20	19.22	47,128	-0.21(-1.06%)
Jun 05, 2007	19.44	19.45	19.35	19.43	42,820	-0.08(-0.41%)
Jun 04, 2007	19.40	19.52	19.39	19.50	27,364	+0.06(+0.30%)
Jun 01, 2007	19.51	19.51	19.43	19.45	69,425	+0.04(+0.20%)
May 31, 2007	19.36	19.41	19.36	19.41	138,090	+0.09(+0.47%)
May 30, 2007	19.06	19.33	19.07	19.32	28,124	+0.17(+0.91%)
May 29, 2007	19.12	19.19	19.09	19.14	49,408	+0.06(+0.29%)
May 25, 2007	19.05	19.10	19.03	19.09	29,391	+0.10(+0.52%)
May 24, 2007	19.20	19.26	18.96	18.99	43,834	-0.20(-1.03%)
May 23, 2007	19.26	19.33	19.18	19.18	101,604	-0.02(-0.08%)
May 22, 2007	19.20	19.25	19.16	19.20	28,124	+0.03(+0.14%)
May 21, 2007	19.13	19.24	19.13	19.17	95,270	+0.08(+0.41%)
May 18, 2007	19.02	19.11	19.00	19.09	21,537	+0.11(+0.56%)
May 17, 2007	18.99	19.02	18.95	18.99	21,030	+0.00(+0.02%)
May 16, 2007	18.91	19.02	18.83	18.98	35,726	+0.09(+0.46%)
May 15, 2007	18.95	19.03	18.83	18.90	54,476	+0.00(+0.00%)
May 14, 2007	19.00	19.05	18.90	18.90	23,817	-0.09(-0.50%)
May 11, 2007	18.90	19.00	18.87	18.99	39,020	+0.11(+0.61%)
May 10, 2007	19.02	19.06	18.84	18.88	40,540	-0.19(-1.01%)
May 09, 2007	18.97	19.12	18.98	19.07	138,344	+0.07(+0.39%)
May 08, 2007	19.00	19.03	18.94	19.00	75,760	-0.05(-0.28%)
May 07, 2007	19.06	19.07	19.03	19.05	35,219	+0.01(+0.03%)
May 04, 2007	19.05	19.05	18.98	19.04	70,692	+0.07(+0.40%)
May 03, 2007	18.94	19.01	18.93	18.97	23,817	+0.04(+0.23%)
May 02, 2007	18.79	18.96	18.79	18.92	28,631	+0.17(+0.90%)

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.