Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.16	20.32	19.49	19.78	1,146,741	+1.19(+6.42%)
Jul 30, 2007	18.38	18.62	18.16	18.59	490,199	+0.27(+1.47%)
Jul 27, 2007	18.43	18.91	18.00	18.32	498,095	-0.15(-0.83%)
Jul 26, 2007	18.00	18.60	17.90	18.47	477,731	+0.23(+1.27%)
Jul 25, 2007	18.21	18.34	18.07	18.24	297,776	+0.09(+0.48%)
Jul 24, 2007	17.94	18.33	17.94	18.15	290,088	-0.02(-0.11%)
Jul 23, 2007	18.09	18.40	18.05	18.17	150,446	+0.13(+0.75%)
Jul 20, 2007	18.07	18.17	17.85	18.04	248,008	-0.07(-0.37%)
Jul 19, 2007	18.12	18.23	18.04	18.10	100,367	+0.03(+0.16%)
Jul 18, 2007	18.00	18.10	17.92	18.08	224,007	+0.08(+0.43%)
Jul 17, 2007	17.77	18.09	17.76	18.00	226,605	+0.18(+1.03%)
Jul 16, 2007	17.93	18.00	17.76	17.82	129,251	-0.19(-1.07%)
Jul 13, 2007	18.00	18.05	17.75	18.01	105,458	+0.16(+0.92%)
Jul 12, 2007	17.53	17.84	17.53	17.84	126,445	+0.41(+2.37%)
Jul 11, 2007	17.32	17.49	17.28	17.43	142,966	+0.11(+0.61%)
Jul 10, 2007	17.44	17.50	17.32	17.32	129,874	-0.22(-1.26%)
Jul 09, 2007	17.53	17.61	17.32	17.55	176,110	+0.02(+0.11%)
Jul 06, 2007	17.34	17.61	17.29	17.53	150,654	+0.13(+0.77%)
Jul 05, 2007	17.51	17.51	17.29	17.39	202,812	-0.12(-0.66%)
Jul 03, 2007	17.55	17.58	17.32	17.51	65,456	-0.04(-0.22%)
Jul 02, 2007	17.69	17.72	17.40	17.55	246,242	-0.10(-0.55%)
Jun 29, 2007	17.86	17.98	17.62	17.64	169,772	-0.18(-1.03%)
Jun 28, 2007	17.79	17.95	17.69	17.82	127,588	+0.04(+0.22%)
Jun 27, 2007	17.35	17.80	17.33	17.79	176,941	+0.34(+1.93%)
Jun 26, 2007	17.59	17.62	17.36	17.45	205,305	-0.08(-0.44%)
Jun 25, 2007	17.52	17.81	17.45	17.53	244,372	-0.04(-0.22%)
Jun 22, 2007	17.57	17.70	17.44	17.57	431,391	-0.06(-0.33%)
Jun 21, 2007	17.53	17.62	17.40	17.62	262,658	+0.03(+0.16%)
Jun 20, 2007	17.90	17.96	17.50	17.59	212,371	-0.25(-1.40%)
Jun 19, 2007	17.68	17.85	17.60	17.84	152,524	+0.13(+0.71%)
Jun 18, 2007	17.79	17.92	17.60	17.72	214,137	-0.06(-0.33%)
Jun 15, 2007	17.90	17.90	17.68	17.78	269,723	+0.13(+0.76%)
Jun 14, 2007	17.59	17.74	17.58	17.64	143,069	+0.05(+0.27%)
Jun 13, 2007	17.39	17.63	17.32	17.59	869,744	+0.23(+1.33%)
Jun 12, 2007	17.52	17.53	17.30	17.36	404,273	-0.21(-1.20%)
Jun 11, 2007	17.42	17.61	17.41	17.57	330,609	+0.19(+1.11%)
Jun 08, 2007	17.29	17.39	17.23	17.38	285,828	+0.06(+0.33%)
Jun 07, 2007	17.06	17.33	17.04	17.32	287,386	+0.18(+1.07%)
Jun 06, 2007	17.18	17.20	16.96	17.14	315,024	-0.04(-0.22%)
Jun 05, 2007	17.34	17.34	17.06	17.18	160,317	-0.16(-0.94%)
Jun 04, 2007	17.29	17.35	17.18	17.34	216,838	+0.06(+0.33%)
Jun 01, 2007	17.14	17.33	16.93	17.29	432,742	+0.20(+1.18%)
May 31, 2007	17.27	17.28	16.93	17.08	248,632	-0.17(-1.00%)
May 30, 2007	17.11	17.26	17.01	17.26	249,463	+0.00(+0.00%)
May 29, 2007	17.18	17.26	17.01	17.26	172,785	+0.15(+0.90%)
May 25, 2007	17.23	17.50	17.07	17.10	111,900	-0.05(-0.28%)
May 24, 2007	17.48	17.68	17.13	17.15	361,882	-0.37(-2.09%)
May 23, 2007	17.29	17.69	17.28	17.52	239,073	+0.22(+1.28%)
May 22, 2007	16.96	17.42	16.95	17.30	147,745	+0.21(+1.24%)
May 21, 2007	17.18	17.18	16.93	17.08	609,683	-0.08(-0.45%)
May 18, 2007	17.33	17.33	17.10	17.16	167,174	-0.16(-0.94%)
May 17, 2007	16.99	17.35	16.82	17.32	294,348	+0.27(+1.58%)
May 16, 2007	16.72	17.05	16.60	17.05	265,879	+0.36(+2.13%)
May 15, 2007	17.16	17.18	16.68	16.70	424,118	-0.44(-2.58%)
May 14, 2007	17.63	17.65	17.12	17.14	350,142	-0.55(-3.10%)
May 11, 2007	17.73	17.81	17.48	17.69	200,734	+0.02(+0.11%)
May 10, 2007	18.06	18.06	17.56	17.67	439,288	-0.47(-2.60%)
May 09, 2007	17.82	18.20	17.82	18.14	269,619	+0.27(+1.51%)
May 08, 2007	17.66	18.58	17.31	17.87	539,031	+0.12(+0.65%)
May 07, 2007	17.33	17.77	17.33	17.76	244,891	+0.39(+2.22%)
May 04, 2007	17.79	17.81	17.32	17.37	357,830	-0.36(-2.01%)
May 03, 2007	17.49	17.82	17.36	17.73	690,206	+0.27(+1.54%)
May 02, 2007	17.01	17.53	16.91	17.46	638,567	+0.48(+2.83%)

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.