Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.10	16.26	15.48	15.50	875,380	-0.42(-2.64%)
Jul 30, 2007	15.46	15.98	15.46	15.92	817,894	+0.25(+1.58%)
Jul 27, 2007	16.11	16.24	15.64	15.67	937,787	-0.51(-3.13%)
Jul 26, 2007	16.40	16.53	15.61	16.18	1,456,419	-0.46(-2.76%)
Jul 25, 2007	16.95	17.00	16.47	16.64	1,109,932	-0.17(-1.02%)
Jul 24, 2007	16.94	16.99	16.75	16.81	757,476	-0.34(-2.00%)
Jul 23, 2007	17.22	17.45	17.06	17.15	601,562	+0.02(+0.11%)
Jul 20, 2007	17.08	17.35	16.88	17.13	1,630,029	+0.02(+0.11%)
Jul 19, 2007	18.51	18.61	17.01	17.11	3,179,117	-0.69(-3.86%)
Jul 18, 2007	17.95	17.97	17.54	17.80	1,051,294	-0.28(-1.53%)
Jul 17, 2007	18.16	18.34	17.99	18.08	442,402	-0.02(-0.11%)
Jul 16, 2007	18.38	18.41	17.96	18.10	611,404	-0.29(-1.56%)
Jul 13, 2007	18.30	18.42	18.14	18.38	314,969	+0.03(+0.16%)
Jul 12, 2007	18.14	18.36	18.00	18.36	374,654	+0.33(+1.86%)
Jul 11, 2007	18.06	18.12	17.86	18.02	508,265	+0.00(+0.00%)
Jul 10, 2007	18.40	18.44	17.98	18.02	1,131,921	-0.37(-2.03%)
Jul 09, 2007	18.12	18.49	17.81	18.39	1,638,720	+0.38(+2.12%)
Jul 06, 2007	17.58	18.05	17.58	18.01	767,004	+0.38(+2.17%)
Jul 05, 2007	17.30	17.69	17.21	17.63	961,766	+0.30(+1.71%)
Jul 03, 2007	17.42	17.44	17.15	17.33	369,314	-0.08(-0.44%)
Jul 02, 2007	17.13	17.44	16.90	17.41	592,557	+0.40(+2.36%)
Jun 29, 2007	17.26	17.30	16.90	17.01	679,571	-0.22(-1.27%)
Jun 28, 2007	17.15	17.30	17.08	17.23	790,878	+0.11(+0.61%)
Jun 27, 2007	16.83	17.12	16.73	17.12	544,809	+0.22(+1.30%)
Jun 26, 2007	16.90	17.12	16.76	16.90	788,365	+0.00(+0.00%)
Jun 25, 2007	17.30	17.30	16.88	16.90	815,695	-0.40(-2.32%)
Jun 22, 2007	17.51	17.51	17.09	17.30	1,020,404	-0.29(-1.63%)
Jun 21, 2007	17.35	17.74	17.23	17.59	1,479,141	+0.17(+0.99%)
Jun 20, 2007	17.57	17.77	17.36	17.42	1,219,145	-0.05(-0.27%)
Jun 19, 2007	17.32	17.61	17.30	17.47	732,136	+0.05(+0.27%)
Jun 18, 2007	17.23	17.46	17.06	17.42	1,119,251	+0.21(+1.22%)
Jun 15, 2007	17.29	17.63	17.13	17.21	1,339,143	+0.00(+0.00%)
Jun 14, 2007	17.16	17.27	17.10	17.21	843,967	+0.12(+0.73%)
Jun 13, 2007	16.89	17.17	16.44	17.09	734,125	+0.28(+1.65%)
Jun 12, 2007	17.55	17.55	16.78	16.81	1,668,772	-0.87(-4.92%)
Jun 11, 2007	17.70	17.87	17.64	17.68	775,048	-0.11(-0.64%)
Jun 08, 2007	17.93	18.08	17.65	17.79	606,709	-0.04(-0.21%)
Jun 07, 2007	17.36	18.09	17.27	17.83	2,765,510	+0.33(+1.91%)
Jun 06, 2007	17.39	17.58	17.09	17.50	608,039	-0.12(-0.70%)
Jun 05, 2007	17.57	17.80	17.39	17.62	1,440,503	+0.13(+0.76%)
Jun 04, 2007	17.33	17.54	17.22	17.49	1,042,739	+0.16(+0.94%)
Jun 01, 2007	17.43	17.45	17.21	17.32	367,848	-0.03(-0.17%)
May 31, 2007	17.42	17.43	17.25	17.35	641,456	+0.00(+0.00%)
May 30, 2007	16.91	17.38	16.83	17.35	1,035,482	+0.32(+1.85%)
May 29, 2007	16.79	17.13	16.75	17.04	495,804	+0.38(+2.29%)
May 25, 2007	16.66	16.82	16.58	16.66	506,484	+0.00(+0.00%)
May 24, 2007	16.88	17.04	16.49	16.66	758,104	-0.15(-0.91%)
May 23, 2007	17.10	17.16	16.76	16.81	1,059,147	-0.22(-1.29%)
May 22, 2007	16.78	17.10	16.63	17.03	657,163	+0.25(+1.48%)
May 21, 2007	16.52	17.08	16.52	16.78	578,735	-0.04(-0.23%)
May 18, 2007	16.79	16.94	16.53	16.82	508,369	+0.07(+0.40%)
May 17, 2007	16.80	16.91	16.67	16.75	450,360	-0.05(-0.28%)
May 16, 2007	16.79	16.90	16.49	16.80	632,242	+0.01(+0.06%)
May 15, 2007	17.14	17.29	16.72	16.79	607,321	-0.32(-1.84%)
May 14, 2007	17.14	17.26	16.99	17.10	1,010,247	+0.28(+1.65%)
May 11, 2007	16.87	16.91	16.57	16.83	467,009	+0.10(+0.57%)
May 10, 2007	17.07	17.10	16.72	16.73	673,917	-0.48(-2.77%)
May 09, 2007	17.12	17.27	16.98	17.21	513,500	-0.01(-0.06%)
May 08, 2007	17.17	17.35	16.90	17.22	660,200	-0.10(-0.55%)
May 07, 2007	17.33	17.35	16.72	17.31	1,323,960	-0.02(-0.11%)
May 04, 2007	18.05	18.10	17.23	17.33	1,472,963	-0.11(-0.66%)
May 03, 2007	17.30	17.51	17.08	17.45	1,141,031	+0.10(+0.55%)
May 02, 2007	17.09	17.51	16.96	17.35	1,011,189	+0.30(+1.74%)

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.