Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.17	19.57	18.89	18.94	1,751,856	-0.23(-1.22%)
Jul 30, 2007	18.86	19.36	18.77	19.17	2,492,130	+0.24(+1.27%)
Jul 27, 2007	19.41	19.48	18.76	18.93	3,646,806	-0.56(-2.88%)
Jul 26, 2007	19.78	20.01	19.22	19.49	3,344,591	-0.37(-1.87%)
Jul 25, 2007	20.11	20.13	19.50	19.86	3,470,896	-0.13(-0.66%)
Jul 24, 2007	19.92	20.23	19.74	20.00	3,481,580	-0.01(-0.07%)
Jul 23, 2007	19.93	20.07	19.77	20.01	1,808,712	-0.05(-0.23%)
Jul 20, 2007	19.97	20.06	19.80	20.06	1,569,077	+0.05(+0.25%)
Jul 19, 2007	19.75	20.08	19.67	20.01	4,802,627	+0.41(+2.10%)
Jul 18, 2007	19.57	19.69	19.35	19.59	1,116,135	-0.20(-1.03%)
Jul 17, 2007	19.76	20.02	19.76	19.80	2,067,426	+0.11(+0.56%)
Jul 16, 2007	19.79	19.92	19.69	19.69	555,969	-0.12(-0.58%)
Jul 13, 2007	19.79	19.99	19.69	19.80	1,187,110	+0.01(+0.07%)
Jul 12, 2007	19.60	19.84	19.60	19.79	1,611,051	+0.36(+1.87%)
Jul 11, 2007	18.98	19.59	18.96	19.43	979,909	+0.25(+1.28%)
Jul 10, 2007	19.52	19.60	19.18	19.18	797,130	-0.34(-1.76%)
Jul 09, 2007	19.51	19.61	19.45	19.52	1,063,477	+0.09(+0.44%)
Jul 06, 2007	19.22	19.45	19.12	19.44	729,971	+0.25(+1.28%)
Jul 05, 2007	18.89	19.47	18.89	19.19	1,193,979	-0.15(-0.76%)
Jul 03, 2007	19.23	19.37	19.18	19.34	751,340	+0.10(+0.55%)
Jul 02, 2007	18.94	19.41	18.94	19.23	2,239,521	+0.47(+2.50%)
Jun 29, 2007	18.79	19.05	18.73	18.76	2,067,045	+0.13(+0.70%)
Jun 28, 2007	18.35	18.81	18.33	18.63	2,187,244	+0.29(+1.56%)
Jun 27, 2007	18.21	18.37	18.08	18.35	2,205,560	+0.07(+0.36%)
Jun 26, 2007	18.41	18.47	18.14	18.28	1,865,186	-0.04(-0.24%)
Jun 25, 2007	18.66	18.75	18.21	18.33	1,149,715	-0.27(-1.47%)
Jun 22, 2007	18.73	18.73	18.40	18.60	1,694,618	-0.21(-1.13%)
Jun 21, 2007	18.59	18.84	18.43	18.81	2,677,199	+0.23(+1.21%)
Jun 20, 2007	19.00	19.01	18.56	18.59	1,282,888	-0.38(-1.99%)
Jun 19, 2007	18.94	19.02	18.79	18.96	1,103,161	-0.02(-0.08%)
Jun 18, 2007	19.03	19.15	18.85	18.98	952,817	+0.01(+0.07%)
Jun 15, 2007	18.96	19.12	18.92	18.97	1,286,322	+0.08(+0.42%)
Jun 14, 2007	18.78	18.97	18.71	18.89	2,036,900	+0.22(+1.17%)
Jun 13, 2007	17.66	18.72	17.66	18.67	7,503,484	+1.33(+7.66%)
Jun 12, 2007	17.61	17.61	17.28	17.34	1,263,809	-0.31(-1.77%)
Jun 11, 2007	17.64	17.78	17.55	17.65	1,017,305	+0.01(+0.07%)
Jun 08, 2007	17.41	17.68	17.34	17.64	1,110,412	+0.23(+1.29%)
Jun 07, 2007	17.72	17.87	17.41	17.41	1,322,191	-0.41(-2.31%)
Jun 06, 2007	18.04	18.06	17.69	17.83	1,430,561	-0.35(-1.92%)
Jun 05, 2007	18.44	18.44	18.00	18.17	1,805,659	-0.34(-1.84%)
Jun 04, 2007	18.35	18.51	18.29	18.51	1,268,388	+0.14(+0.78%)
Jun 01, 2007	18.19	18.49	18.19	18.37	1,520,234	+0.18(+0.99%)
May 31, 2007	18.34	18.34	18.12	18.19	1,809,475	-0.06(-0.32%)
May 30, 2007	18.08	18.25	17.88	18.25	1,392,784	+0.04(+0.22%)
May 29, 2007	17.86	18.23	17.86	18.21	1,715,605	+0.45(+2.52%)
May 25, 2007	17.46	17.79	17.46	17.76	987,160	+0.39(+2.26%)
May 24, 2007	17.74	17.84	17.34	17.37	1,080,266	-0.35(-1.97%)
May 23, 2007	17.87	18.04	17.70	17.72	1,552,668	-0.06(-0.31%)
May 22, 2007	17.69	17.88	17.62	17.77	1,473,299	+0.12(+0.67%)
May 21, 2007	17.61	17.76	17.50	17.65	968,462	+0.07(+0.37%)
May 18, 2007	17.67	17.77	17.46	17.59	1,047,450	-0.08(-0.46%)
May 17, 2007	17.24	17.77	17.24	17.67	1,632,420	+0.43(+2.52%)
May 16, 2007	17.55	17.56	17.06	17.23	1,832,370	-0.30(-1.69%)
May 15, 2007	17.62	17.78	17.33	17.53	2,504,341	-0.08(-0.48%)
May 14, 2007	17.39	17.79	17.39	17.61	2,152,520	+0.26(+1.50%)
May 11, 2007	16.93	17.48	16.88	17.35	2,872,570	+0.56(+3.31%)
May 10, 2007	16.83	17.14	16.59	16.80	3,230,207	-0.03(-0.17%)
May 09, 2007	16.20	16.83	16.17	16.83	1,569,752	+0.63(+3.92%)
May 08, 2007	16.03	16.31	15.88	16.19	1,085,608	+0.12(+0.75%)
May 07, 2007	16.31	16.33	16.03	16.07	995,173	-0.24(-1.45%)
May 04, 2007	16.55	16.55	16.17	16.31	1,405,758	-0.24(-1.47%)
May 03, 2007	16.20	16.59	16.17	16.55	2,100,624	+0.37(+2.28%)
May 02, 2007	15.88	16.25	15.85	16.18	1,149,333	+0.27(+1.71%)

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.