Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.85	13.05	12.72	12.76	95,476	-0.06(-0.50%)
Jul 30, 2007	12.92	13.04	12.73	12.82	99,860	-0.11(-0.83%)
Jul 27, 2007	12.96	13.25	12.82	12.93	137,368	-0.07(-0.55%)
Jul 26, 2007	12.98	13.19	12.72	13.00	157,827	-0.14(-1.03%)
Jul 25, 2007	13.10	13.45	13.02	13.14	91,579	+0.08(+0.63%)
Jul 24, 2007	13.70	13.75	13.00	13.06	150,033	-0.60(-4.37%)
Jul 23, 2007	13.94	14.02	13.65	13.65	60,890	-0.23(-1.67%)
Jul 20, 2007	13.86	14.02	13.85	13.89	152,956	+0.02(+0.13%)
Jul 19, 2007	13.93	14.06	13.86	13.87	35,559	-0.07(-0.49%)
Jul 18, 2007	14.09	14.18	13.46	13.93	116,909	-0.16(-1.12%)
Jul 17, 2007	14.06	14.31	14.04	14.09	50,660	+0.09(+0.68%)
Jul 16, 2007	14.32	14.32	13.94	14.00	63,325	-0.34(-2.35%)
Jul 13, 2007	14.32	14.37	14.25	14.34	26,304	+0.07(+0.48%)
Jul 12, 2007	13.75	14.37	13.72	14.27	103,270	+0.52(+3.75%)
Jul 11, 2007	13.68	13.81	13.53	13.75	62,838	+0.09(+0.65%)
Jul 10, 2007	13.76	13.88	13.60	13.66	83,298	-0.19(-1.38%)
Jul 09, 2007	14.00	14.00	13.66	13.85	100,834	-0.16(-1.17%)
Jul 06, 2007	14.03	14.04	13.88	14.02	52,122	-0.03(-0.23%)
Jul 05, 2007	14.13	14.16	13.98	14.05	36,047	-0.12(-0.81%)
Jul 03, 2007	14.36	14.36	14.14	14.17	28,740	-0.15(-1.06%)
Jul 02, 2007	14.27	14.33	14.17	14.32	58,941	+0.09(+0.66%)
Jun 29, 2007	14.37	14.42	14.22	14.22	189,490	-0.15(-1.01%)
Jun 28, 2007	14.20	14.43	14.18	14.37	56,019	+0.00(+0.00%)
Jun 27, 2007	14.20	14.37	14.17	14.37	45,302	+0.02(+0.16%)
Jun 26, 2007	14.45	14.48	14.32	14.35	56,993	-0.08(-0.58%)
Jun 25, 2007	14.68	14.72	14.39	14.43	157,340	-0.31(-2.09%)
Jun 22, 2007	14.63	14.74	14.39	14.74	166,108	+0.11(+0.76%)
Jun 21, 2007	14.47	14.72	14.26	14.63	126,164	+0.15(+1.01%)
Jun 20, 2007	14.69	14.72	14.48	14.48	50,660	-0.20(-1.33%)
Jun 19, 2007	14.52	14.72	14.50	14.68	30,688	+0.15(+1.06%)
Jun 18, 2007	14.47	14.58	14.47	14.52	30,201	+0.07(+0.47%)
Jun 15, 2007	14.81	15.14	14.43	14.46	262,559	+0.04(+0.26%)
Jun 14, 2007	14.51	14.58	14.34	14.42	70,632	-0.05(-0.37%)
Jun 13, 2007	14.33	14.51	14.22	14.47	37,508	+0.17(+1.22%)
Jun 12, 2007	14.46	14.50	14.22	14.30	90,604	-0.21(-1.42%)
Jun 11, 2007	14.58	14.58	14.42	14.50	100,834	-0.07(-0.49%)
Jun 08, 2007	14.47	14.60	14.45	14.58	79,888	+0.03(+0.21%)
Jun 07, 2007	14.75	14.78	14.47	14.54	191,439	-0.25(-1.68%)
Jun 06, 2007	14.99	14.99	14.75	14.79	53,096	-0.30(-1.96%)
Jun 05, 2007	15.14	15.19	14.89	15.09	101,808	-0.10(-0.65%)
Jun 04, 2007	15.19	15.27	15.09	15.19	83,785	-0.03(-0.18%)
Jun 01, 2007	15.33	15.41	15.04	15.21	98,398	-0.08(-0.52%)
May 31, 2007	15.14	15.37	15.12	15.29	31,662	+0.21(+1.36%)
May 30, 2007	14.83	15.18	14.83	15.09	22,407	+0.13(+0.89%)
May 29, 2007	14.98	14.98	14.88	14.96	15,100	+0.02(+0.15%)
May 25, 2007	14.99	15.01	14.87	14.93	26,791	-0.01(-0.04%)
May 24, 2007	14.99	15.09	14.85	14.94	74,042	-0.06(-0.38%)
May 23, 2007	15.13	15.24	14.94	15.00	24,843	-0.13(-0.88%)
May 22, 2007	15.04	15.15	14.93	15.13	34,098	+0.09(+0.61%)
May 21, 2007	14.93	15.19	14.89	15.04	33,611	+0.07(+0.45%)
May 18, 2007	14.98	15.01	14.88	14.97	58,941	-0.02(-0.11%)
May 17, 2007	15.15	15.19	14.98	14.99	68,684	-0.21(-1.35%)
May 16, 2007	15.24	15.29	15.14	15.19	42,379	-0.05(-0.34%)
May 15, 2007	15.24	15.43	15.21	15.24	78,913	-0.06(-0.40%)
May 14, 2007	15.29	15.40	15.24	15.30	53,583	-0.03(-0.21%)
May 11, 2007	15.29	15.46	15.27	15.34	16,075	+0.09(+0.61%)
May 10, 2007	15.41	15.45	15.09	15.24	99,860	-0.21(-1.38%)
May 09, 2007	15.41	15.46	15.29	15.46	29,714	+0.00(+0.03%)
May 08, 2007	15.38	15.45	15.37	15.45	44,328	+0.06(+0.37%)
May 07, 2007	15.40	15.47	15.40	15.40	28,253	-0.01(-0.05%)
May 04, 2007	15.74	15.74	15.40	15.40	57,967	-0.25(-1.63%)
May 03, 2007	15.70	15.77	15.66	15.66	41,405	-0.06(-0.39%)
May 02, 2007	15.41	15.75	15.41	15.72	70,145	+0.29(+1.86%)

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.