Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.83	14.43	13.83	14.09	123,713	+0.41(+3.01%)
Jul 30, 2007	13.56	13.84	13.21	13.68	93,146	+0.24(+1.76%)
Jul 27, 2007	13.84	14.20	13.45	13.45	117,517	-0.49(-3.51%)
Jul 26, 2007	14.06	14.11	13.58	13.93	142,714	-0.37(-2.57%)
Jul 25, 2007	14.74	14.98	13.90	14.30	168,943	-0.40(-2.73%)
Jul 24, 2007	15.10	15.20	14.70	14.70	109,255	-0.57(-3.71%)
Jul 23, 2007	15.56	15.56	15.27	15.27	89,841	-0.28(-1.78%)
Jul 20, 2007	15.69	15.69	15.34	15.55	140,855	-0.17(-1.11%)
Jul 19, 2007	15.59	15.76	15.47	15.72	62,372	+0.26(+1.66%)
Jul 18, 2007	15.13	15.46	15.08	15.46	100,168	+0.31(+2.08%)
Jul 17, 2007	15.03	15.24	14.96	15.15	47,089	+0.20(+1.33%)
Jul 16, 2007	15.23	15.51	14.94	14.95	47,295	-0.32(-2.12%)
Jul 13, 2007	15.25	15.35	15.19	15.28	36,349	-0.02(-0.16%)
Jul 12, 2007	15.36	15.48	15.15	15.30	44,404	+0.10(+0.64%)
Jul 11, 2007	14.79	15.38	14.73	15.20	87,156	+0.43(+2.92%)
Jul 10, 2007	15.25	15.25	14.73	14.77	84,471	-0.61(-4.00%)
Jul 09, 2007	15.11	15.44	15.11	15.39	54,937	+0.12(+0.79%)
Jul 06, 2007	15.49	15.70	15.27	15.27	43,784	-0.25(-1.62%)
Jul 05, 2007	15.65	15.75	15.41	15.52	37,382	-0.13(-0.84%)
Jul 03, 2007	15.45	15.73	15.39	15.65	41,100	+0.25(+1.64%)
Jul 02, 2007	15.13	15.41	15.13	15.40	51,220	+0.27(+1.76%)
Jun 29, 2007	15.16	15.28	15.10	15.13	76,623	-0.03(-0.22%)
Jun 28, 2007	15.32	15.35	15.11	15.16	49,361	-0.21(-1.39%)
Jun 27, 2007	14.81	15.38	14.58	15.38	65,677	+0.24(+1.57%)
Jun 26, 2007	15.38	15.48	15.10	15.14	93,352	-0.19(-1.23%)
Jun 25, 2007	15.61	15.68	15.32	15.33	97,276	-0.28(-1.77%)
Jun 22, 2007	15.64	15.80	15.45	15.61	124,952	-0.04(-0.28%)
Jun 21, 2007	15.85	15.97	15.55	15.65	99,135	-0.20(-1.28%)
Jun 20, 2007	16.56	16.56	15.84	15.85	112,353	-0.53(-3.22%)
Jun 19, 2007	15.98	16.38	15.94	16.38	74,971	+0.41(+2.55%)
Jun 18, 2007	15.95	16.01	15.89	15.97	164,813	+0.14(+0.89%)
Jun 15, 2007	16.22	16.22	15.80	15.83	154,073	-0.03(-0.18%)
Jun 14, 2007	15.91	16.06	15.86	15.86	68,155	-0.04(-0.27%)
Jun 13, 2007	16.03	16.13	15.86	15.91	161,715	-0.02(-0.15%)
Jun 12, 2007	16.26	16.26	15.92	15.93	60,720	-0.43(-2.61%)
Jun 11, 2007	16.17	16.62	16.10	16.36	72,906	+0.06(+0.39%)
Jun 08, 2007	16.34	16.43	16.18	16.29	46,263	+0.07(+0.42%)
Jun 07, 2007	16.10	16.37	16.03	16.23	113,179	+0.05(+0.33%)
Jun 06, 2007	16.22	16.22	16.08	16.17	41,719	-0.07(-0.45%)
Jun 05, 2007	16.53	16.55	16.17	16.24	64,025	-0.40(-2.41%)
Jun 04, 2007	16.76	16.80	16.52	16.65	36,143	-0.14(-0.84%)
Jun 01, 2007	16.92	16.97	16.70	16.79	75,384	-0.16(-0.94%)
May 31, 2007	16.73	16.95	16.62	16.95	55,144	+0.22(+1.30%)
May 30, 2007	16.51	16.73	16.51	16.73	57,209	+0.16(+0.94%)
May 29, 2007	16.14	16.58	16.07	16.57	115,658	+0.52(+3.23%)
May 25, 2007	16.19	16.27	16.01	16.06	184,227	-0.10(-0.63%)
May 24, 2007	16.12	16.20	16.00	16.16	57,003	+0.03(+0.18%)
May 23, 2007	16.32	16.44	16.12	16.13	99,755	-0.22(-1.33%)
May 22, 2007	16.13	16.41	16.01	16.35	200,336	+0.02(+0.15%)
May 21, 2007	16.02	16.49	15.99	16.32	103,679	+0.20(+1.26%)
May 18, 2007	16.23	16.23	16.02	16.12	77,036	-0.11(-0.66%)
May 17, 2007	16.36	16.36	16.00	16.23	73,319	-0.12(-0.71%)
May 16, 2007	16.38	16.42	16.24	16.34	39,654	-0.01(-0.09%)
May 15, 2007	16.53	16.69	16.36	16.36	82,406	-0.13(-0.76%)
May 14, 2007	16.51	16.63	16.46	16.48	60,720	-0.25(-1.48%)
May 11, 2007	16.22	16.74	16.22	16.73	82,406	+0.62(+3.88%)
May 10, 2007	16.56	16.56	16.10	16.10	61,340	-0.56(-3.37%)
May 09, 2007	16.49	16.70	16.40	16.67	41,306	+0.06(+0.35%)
May 08, 2007	16.54	16.66	16.23	16.61	82,613	+0.02(+0.12%)
May 07, 2007	16.39	16.63	16.27	16.59	197,032	+0.19(+1.18%)
May 04, 2007	16.44	16.44	16.11	16.39	89,428	-0.12(-0.70%)
May 03, 2007	16.39	16.58	16.34	16.51	85,298	+0.11(+0.65%)
May 02, 2007	16.37	16.46	16.36	16.40	27,055	+0.11(+0.68%)

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.