Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.64	16.67	16.11	16.13	105,883	-0.37(-2.24%)
Jul 30, 2007	15.54	16.71	15.13	16.50	181,482	+0.89(+5.70%)
Jul 27, 2007	16.72	16.72	15.39	15.61	216,631	-1.14(-6.81%)
Jul 26, 2007	16.97	17.20	16.42	16.75	292,787	-0.48(-2.79%)
Jul 25, 2007	17.42	17.42	17.18	17.23	175,040	-0.02(-0.12%)
Jul 24, 2007	17.01	18.24	17.00	17.25	112,509	-0.03(-0.17%)
Jul 23, 2007	17.20	17.70	17.18	17.28	74,396	+0.15(+0.88%)
Jul 20, 2007	17.61	17.85	16.99	17.13	97,692	-0.52(-2.95%)
Jul 19, 2007	17.41	17.80	17.10	17.65	45,174	+0.39(+2.26%)
Jul 18, 2007	17.38	17.47	16.85	17.26	77,856	-0.20(-1.15%)
Jul 17, 2007	17.52	17.69	17.41	17.46	107,826	-0.06(-0.34%)
Jul 16, 2007	17.65	17.68	17.43	17.52	101,205	-0.08(-0.45%)
Jul 13, 2007	17.45	17.70	17.45	17.60	232,546	+0.18(+1.03%)
Jul 12, 2007	17.10	17.45	17.03	17.42	407,280	+0.42(+2.47%)
Jul 11, 2007	16.77	17.06	16.74	17.00	256,636	+0.18(+1.07%)
Jul 10, 2007	16.89	17.12	16.53	16.82	198,320	-0.18(-1.06%)
Jul 09, 2007	16.97	17.14	16.75	17.00	225,446	+0.01(+0.06%)
Jul 06, 2007	16.64	16.99	16.63	16.99	110,215	+0.27(+1.61%)
Jul 05, 2007	16.72	16.85	16.59	16.72	89,200	+0.05(+0.30%)
Jul 03, 2007	16.67	16.73	16.30	16.67	86,531	-0.01(-0.06%)
Jul 02, 2007	16.03	16.83	15.79	16.68	280,527	+0.89(+5.64%)
Jun 29, 2007	16.13	16.21	15.79	15.79	211,442	-0.13(-0.82%)
Jun 28, 2007	16.14	16.29	15.76	15.92	211,411	-0.31(-1.91%)
Jun 27, 2007	16.00	16.32	15.80	16.23	106,637	+0.04(+0.25%)
Jun 26, 2007	16.05	16.48	15.94	16.19	218,913	+0.25(+1.57%)
Jun 25, 2007	16.39	16.51	15.86	15.94	245,337	-0.31(-1.91%)
Jun 22, 2007	16.53	16.84	16.00	16.25	1,617,574	-0.33(-1.99%)
Jun 21, 2007	16.97	17.00	16.20	16.58	172,123	-0.38(-2.24%)
Jun 20, 2007	17.01	17.27	16.87	16.96	187,200	+0.09(+0.53%)
Jun 19, 2007	17.02	17.51	16.82	16.87	214,800	-0.18(-1.06%)
Jun 18, 2007	17.28	17.57	16.91	17.05	171,300	-0.12(-0.70%)
Jun 15, 2007	17.56	17.56	17.12	17.17	143,700	-0.29(-1.66%)
Jun 14, 2007	17.89	17.89	17.35	17.46	56,300	-0.48(-2.68%)
Jun 13, 2007	17.58	18.25	17.52	17.94	55,700	+0.36(+2.05%)
Jun 12, 2007	18.22	18.22	17.56	17.58	103,700	-0.79(-4.30%)
Jun 11, 2007	18.66	18.68	17.91	18.37	53,791	-0.26(-1.40%)
Jun 08, 2007	18.60	19.00	17.72	18.63	177,493	+0.57(+3.16%)
Jun 07, 2007	19.41	19.44	17.16	18.06	376,747	-2.64(-12.75%)
Jun 06, 2007	20.48	20.84	20.16	20.70	95,094	+0.02(+0.10%)
Jun 05, 2007	22.00	22.00	20.55	20.68	88,814	-1.31(-5.96%)
Jun 04, 2007	21.76	22.00	21.07	21.99	113,953	+0.23(+1.06%)
Jun 01, 2007	20.86	21.90	20.48	21.76	124,112	+1.01(+4.87%)
May 31, 2007	18.90	21.06	18.90	20.75	121,835	+1.98(+10.55%)
May 30, 2007	18.75	18.93	18.44	18.77	280,811	+0.02(+0.11%)
May 29, 2007	18.94	19.19	18.67	18.75	67,726	-0.21(-1.11%)
May 25, 2007	18.67	19.28	18.67	18.96	98,193	+0.47(+2.54%)
May 24, 2007	19.03	19.08	18.17	18.49	114,899	-0.51(-2.68%)
May 23, 2007	19.38	19.57	18.93	19.00	53,615	-0.42(-2.16%)
May 22, 2007	19.44	19.50	18.96	19.42	30,132	+0.06(+0.31%)
May 21, 2007	19.25	19.47	19.08	19.36	40,731	+0.11(+0.57%)
May 18, 2007	18.70	19.68	18.70	19.25	126,425	+0.54(+2.89%)
May 17, 2007	18.17	19.00	18.06	18.71	50,925	+0.55(+3.03%)
May 16, 2007	17.90	18.35	17.90	18.16	44,179	+0.25(+1.40%)
May 15, 2007	17.99	18.32	17.70	17.91	59,793	+0.16(+0.90%)
May 14, 2007	17.80	17.92	17.70	17.75	31,380	+0.07(+0.40%)
May 11, 2007	17.96	18.00	17.62	17.68	37,610	-0.15(-0.84%)
May 10, 2007	18.25	18.36	17.72	17.83	94,910	-0.28(-1.55%)
May 09, 2007	17.53	18.40	17.47	18.11	476,768	+0.43(+2.43%)
May 08, 2007	17.78	17.86	17.46	17.68	46,913	-0.13(-0.73%)
May 07, 2007	17.87	17.97	17.70	17.81	113,110	-0.13(-0.72%)
May 04, 2007	18.31	18.80	17.78	17.94	93,838	-0.28(-1.54%)
May 03, 2007	17.40	18.29	17.40	18.22	69,994	+0.77(+4.41%)
May 02, 2007	17.63	17.63	17.25	17.45	89,725	-0.14(-0.80%)

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.