Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.26	19.60	19.22	19.37	235,144	+0.17(+0.89%)
Jul 30, 2007	18.21	19.27	18.06	19.20	216,825	+1.37(+7.68%)
Jul 27, 2007	19.01	19.14	17.44	17.83	270,637	-1.14(-6.01%)
Jul 26, 2007	21.25	21.31	18.70	18.97	475,719	-1.08(-5.39%)
Jul 25, 2007	21.53	21.59	18.85	20.05	422,697	-1.25(-5.87%)
Jul 24, 2007	21.04	21.74	20.50	21.30	186,055	-0.11(-0.51%)
Jul 23, 2007	21.24	23.12	21.00	21.41	354,136	+0.28(+1.33%)
Jul 20, 2007	21.71	21.71	20.74	21.13	90,389	-0.75(-3.43%)
Jul 19, 2007	21.62	22.20	21.30	21.88	137,194	+0.37(+1.72%)
Jul 18, 2007	22.40	22.40	20.95	21.51	267,479	-0.44(-2.00%)
Jul 17, 2007	22.08	22.20	21.78	21.95	76,371	-0.15(-0.68%)
Jul 16, 2007	21.97	22.47	21.83	22.10	111,802	+0.15(+0.68%)
Jul 13, 2007	21.80	22.00	21.32	21.95	125,612	+0.15(+0.69%)
Jul 12, 2007	21.45	22.22	21.40	21.80	120,700	+0.45(+2.11%)
Jul 11, 2007	20.79	21.44	20.50	21.35	147,005	+0.45(+2.15%)
Jul 10, 2007	21.55	21.62	20.55	20.90	102,377	-0.96(-4.39%)
Jul 09, 2007	22.60	22.60	21.41	21.86	133,298	-0.55(-2.45%)
Jul 06, 2007	22.85	22.85	22.25	22.41	132,718	-0.13(-0.58%)
Jul 05, 2007	21.84	22.98	21.61	22.54	332,836	+1.04(+4.84%)
Jul 03, 2007	20.53	21.50	20.53	21.50	155,533	+0.97(+4.72%)
Jul 02, 2007	20.90	20.95	19.85	20.53	137,496	-0.19(-0.92%)
Jun 29, 2007	19.73	21.00	19.47	20.72	140,357	+1.06(+5.39%)
Jun 28, 2007	19.47	19.99	19.44	19.66	93,830	+0.23(+1.18%)
Jun 27, 2007	19.07	19.55	19.04	19.43	26,179	+0.39(+2.05%)
Jun 26, 2007	19.08	19.09	18.31	19.04	59,404	+0.20(+1.06%)
Jun 25, 2007	19.91	19.91	18.79	18.84	190,347	-1.14(-5.71%)
Jun 22, 2007	20.12	20.16	19.91	19.98	40,616	-0.19(-0.94%)
Jun 21, 2007	20.30	20.30	19.83	20.17	51,201	-0.20(-0.98%)
Jun 20, 2007	20.41	20.51	20.31	20.37	62,400	-0.20(-0.97%)
Jun 19, 2007	20.73	20.79	20.38	20.57	33,600	-0.13(-0.63%)
Jun 18, 2007	20.95	21.00	20.38	20.70	44,100	-0.10(-0.48%)
Jun 15, 2007	19.80	20.95	19.80	20.80	105,800	+1.08(+5.48%)
Jun 14, 2007	19.48	19.89	19.29	19.72	86,600	+0.47(+2.44%)
Jun 13, 2007	18.76	19.27	18.59	19.25	141,600	+0.54(+2.89%)
Jun 12, 2007	18.40	18.79	18.40	18.71	90,400	+0.25(+1.35%)
Jun 11, 2007	18.61	18.90	18.41	18.46	71,719	-0.24(-1.28%)
Jun 08, 2007	18.92	19.08	18.35	18.70	142,902	-0.09(-0.48%)
Jun 07, 2007	19.10	19.30	18.68	18.79	33,509	-0.29(-1.52%)
Jun 06, 2007	19.50	19.70	18.97	19.08	165,869	-0.48(-2.45%)
Jun 05, 2007	20.32	20.50	19.44	19.56	28,601	-0.29(-1.46%)
Jun 04, 2007	20.04	20.41	19.83	19.85	37,823	-0.26(-1.29%)
Jun 01, 2007	20.20	20.36	20.05	20.11	122,545	-0.14(-0.69%)
May 31, 2007	19.96	20.48	19.96	20.25	204,738	+0.37(+1.86%)
May 30, 2007	19.56	20.61	19.56	19.88	32,088	+0.04(+0.20%)
May 29, 2007	19.99	20.14	19.71	19.84	111,293	-0.32(-1.59%)
May 25, 2007	20.00	20.41	20.00	20.16	49,358	+0.43(+2.15%)
May 24, 2007	19.99	20.08	19.60	19.73	91,175	-0.36(-1.77%)
May 23, 2007	20.12	20.25	19.85	20.09	73,453	-0.07(-0.35%)
May 22, 2007	19.51	20.30	19.51	20.16	251,510	+0.75(+3.86%)
May 21, 2007	18.83	19.58	18.83	19.41	113,084	+0.69(+3.69%)
May 18, 2007	18.39	19.01	18.39	18.72	22,625	+0.36(+1.96%)
May 17, 2007	18.80	19.00	18.34	18.36	34,850	-0.44(-2.34%)
May 16, 2007	18.94	19.26	18.40	18.80	62,039	-0.14(-0.74%)
May 15, 2007	19.28	19.40	18.54	18.94	39,415	-0.31(-1.61%)
May 14, 2007	18.31	19.25	18.31	19.25	300,765	+0.82(+4.45%)
May 11, 2007	18.00	18.57	17.90	18.43	150,137	+0.42(+2.33%)
May 10, 2007	18.12	18.58	17.74	18.01	191,175	-0.03(-0.17%)
May 09, 2007	17.59	18.06	17.59	18.04	80,160	+0.03(+0.17%)
May 08, 2007	18.14	18.27	17.25	18.01	72,552	-0.26(-1.42%)
May 07, 2007	18.30	18.34	17.65	18.27	84,081	+0.39(+2.18%)
May 04, 2007	16.77	18.26	16.77	17.88	183,370	+1.26(+7.58%)
May 03, 2007	17.35	17.87	16.62	16.62	106,297	-0.76(-4.37%)
May 02, 2007	16.88	17.50	16.61	17.38	252,973	+0.87(+5.27%)

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.