Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.19	13.22	12.61	12.83	87,341	-0.19(-1.49%)
Jul 30, 2007	13.25	13.34	12.85	13.02	114,986	-0.06(-0.49%)
Jul 27, 2007	13.10	13.28	12.68	13.08	109,564	-0.01(-0.10%)
Jul 26, 2007	13.42	13.52	12.85	13.10	66,638	-0.47(-3.48%)
Jul 25, 2007	13.70	13.70	13.20	13.57	60,556	-0.02(-0.14%)
Jul 24, 2007	13.58	13.68	13.48	13.59	52,766	-0.05(-0.38%)
Jul 23, 2007	13.67	13.83	13.51	13.64	67,068	+0.00(+0.00%)
Jul 20, 2007	13.89	13.89	13.59	13.64	115,097	-0.26(-1.86%)
Jul 19, 2007	14.05	14.28	13.90	13.90	36,047	-0.19(-1.33%)
Jul 18, 2007	14.29	14.38	13.90	14.09	31,992	-0.23(-1.62%)
Jul 17, 2007	14.49	14.70	14.29	14.32	33,660	-0.03(-0.18%)
Jul 16, 2007	14.60	14.65	14.32	14.34	48,005	-0.31(-2.12%)
Jul 13, 2007	14.59	14.80	14.58	14.65	15,445	+0.00(+0.00%)
Jul 12, 2007	14.76	14.94	14.55	14.65	82,850	+0.01(+0.09%)
Jul 11, 2007	14.68	14.94	14.51	14.64	81,027	+0.04(+0.27%)
Jul 10, 2007	15.29	15.29	14.55	14.60	124,006	-0.77(-5.00%)
Jul 09, 2007	15.54	15.62	15.27	15.37	33,275	-0.25(-1.57%)
Jul 06, 2007	15.54	15.66	15.48	15.62	13,887	+0.10(+0.62%)
Jul 05, 2007	15.60	15.67	15.38	15.52	35,703	-0.12(-0.79%)
Jul 03, 2007	15.82	15.82	15.27	15.64	18,166	-0.13(-0.82%)
Jul 02, 2007	15.40	15.81	15.40	15.77	30,575	+0.47(+3.08%)
Jun 29, 2007	16.02	16.02	15.28	15.30	65,302	-0.72(-4.52%)
Jun 28, 2007	16.15	16.35	15.96	16.02	51,444	-0.13(-0.80%)
Jun 27, 2007	15.68	16.15	15.60	16.15	22,430	+0.35(+2.21%)
Jun 26, 2007	15.77	16.15	15.77	15.80	59,345	+0.14(+0.91%)
Jun 25, 2007	15.38	16.12	15.38	15.66	97,835	+0.28(+1.85%)
Jun 22, 2007	15.05	15.38	14.96	15.38	279,009	+0.27(+1.75%)
Jun 21, 2007	14.88	15.19	14.77	15.11	51,980	+0.07(+0.47%)
Jun 20, 2007	15.71	15.85	15.02	15.04	23,524	-0.84(-5.29%)
Jun 19, 2007	15.71	15.99	15.66	15.88	51,382	+0.06(+0.41%)
Jun 18, 2007	15.53	15.97	15.46	15.82	50,609	+0.34(+2.17%)
Jun 15, 2007	15.64	15.83	15.39	15.48	105,242	+0.25(+1.61%)
Jun 14, 2007	15.28	15.72	15.20	15.24	23,060	-0.10(-0.63%)
Jun 13, 2007	14.96	15.40	14.90	15.33	16,714	+0.43(+2.91%)
Jun 12, 2007	15.09	15.30	14.89	14.90	78,931	-0.33(-2.16%)
Jun 11, 2007	15.36	15.46	15.17	15.23	16,865	-0.19(-1.22%)
Jun 08, 2007	15.21	15.48	15.13	15.42	22,619	+0.20(+1.32%)
Jun 07, 2007	15.57	15.64	15.19	15.22	44,122	-0.47(-2.97%)
Jun 06, 2007	15.38	15.68	15.24	15.68	83,009	+0.21(+1.38%)
Jun 05, 2007	15.44	15.57	15.35	15.47	42,692	-0.08(-0.50%)
Jun 04, 2007	15.58	15.74	15.42	15.55	15,427	-0.16(-0.99%)
Jun 01, 2007	15.77	16.00	15.58	15.70	26,997	-0.05(-0.33%)
May 31, 2007	15.68	15.79	15.40	15.75	20,743	+0.23(+1.46%)
May 30, 2007	15.38	15.63	15.38	15.53	30,644	-0.01(-0.08%)
May 29, 2007	15.51	15.69	15.49	15.54	26,624	+0.04(+0.25%)
May 25, 2007	15.70	15.72	15.39	15.50	24,512	-0.04(-0.25%)
May 24, 2007	15.31	15.54	15.22	15.54	45,419	+0.18(+1.18%)
May 23, 2007	15.57	15.68	15.25	15.36	21,269	-0.36(-2.30%)
May 22, 2007	15.49	15.76	15.29	15.72	18,177	+0.20(+1.29%)
May 21, 2007	15.32	15.67	15.26	15.52	19,152	+0.15(+0.97%)
May 18, 2007	15.20	15.46	15.15	15.37	27,616	+0.19(+1.23%)
May 17, 2007	15.33	15.33	15.13	15.18	37,362	-0.12(-0.80%)
May 16, 2007	15.19	15.41	15.00	15.31	41,609	+0.10(+0.68%)
May 15, 2007	15.46	15.58	15.20	15.20	58,209	-0.29(-1.88%)
May 14, 2007	15.55	15.66	15.42	15.49	68,200	-0.10(-0.62%)
May 11, 2007	15.44	15.67	15.33	15.59	27,421	+0.25(+1.60%)
May 10, 2007	15.50	15.60	15.22	15.35	87,349	-0.27(-1.74%)
May 09, 2007	15.47	15.63	15.38	15.62	34,997	+0.15(+0.96%)
May 08, 2007	15.40	15.48	15.30	15.47	49,391	+0.02(+0.13%)
May 07, 2007	15.55	15.55	15.40	15.45	40,589	+0.01(+0.08%)
May 04, 2007	15.46	15.65	15.36	15.44	54,586	-0.03(-0.17%)
May 03, 2007	15.30	15.56	15.24	15.46	118,461	+0.34(+2.26%)
May 02, 2007	14.79	15.15	14.79	15.12	33,038	+0.36(+2.41%)

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.