Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.86	14.95	14.83	14.85	79,400	-0.01(-0.07%)
Jul 30, 2007	14.85	15.00	14.81	14.86	91,400	-0.02(-0.13%)
Jul 27, 2007	15.20	15.35	14.65	14.88	91,000	+0.18(+1.22%)
Jul 26, 2007	14.83	14.83	14.68	14.70	85,300	-0.06(-0.41%)
Jul 25, 2007	14.78	14.84	14.74	14.76	65,900	+0.01(+0.07%)
Jul 24, 2007	14.77	15.22	14.68	14.75	98,100	-0.01(-0.07%)
Jul 23, 2007	14.72	14.79	14.60	14.76	121,200	+0.07(+0.48%)
Jul 20, 2007	14.75	14.83	14.62	14.69	155,700	-0.02(-0.14%)
Jul 19, 2007	14.81	14.88	14.69	14.71	151,100	-0.11(-0.74%)
Jul 18, 2007	15.02	15.10	14.81	14.82	293,700	-0.20(-1.33%)
Jul 17, 2007	14.97	15.10	14.95	15.02	87,000	+0.04(+0.27%)
Jul 16, 2007	15.01	15.06	14.94	14.98	142,300	-0.04(-0.27%)
Jul 13, 2007	15.05	15.08	14.95	15.02	76,500	-0.01(-0.07%)
Jul 12, 2007	15.06	15.11	14.95	15.03	93,500	-0.02(-0.13%)
Jul 11, 2007	15.13	15.16	14.99	15.05	77,500	+0.01(+0.07%)
Jul 10, 2007	15.05	15.21	15.01	15.04	68,600	+0.03(+0.20%)
Jul 09, 2007	14.95	15.18	14.95	15.01	90,600	+0.04(+0.27%)
Jul 06, 2007	14.93	15.00	14.90	14.97	60,900	+0.00(+0.00%)
Jul 05, 2007	15.06	15.06	14.96	14.97	91,100	-0.12(-0.80%)
Jul 03, 2007	14.98	15.10	14.97	15.09	35,800	+0.07(+0.47%)
Jul 02, 2007	15.04	15.04	14.93	15.02	54,400	+0.05(+0.33%)
Jun 29, 2007	15.40	15.10	14.89	14.97	76,300	+0.07(+0.47%)
Jun 28, 2007	14.83	14.95	14.61	14.90	149,700	+0.04(+0.27%)
Jun 27, 2007	14.82	14.90	14.70	14.86	108,000	+0.05(+0.34%)
Jun 26, 2007	14.95	14.95	14.81	14.81	62,700	+0.01(+0.07%)
Jun 25, 2007	14.80	14.94	14.80	14.80	82,800	-0.03(-0.20%)
Jun 22, 2007	14.86	14.95	14.76	14.83	90,600	-0.05(-0.34%)
Jun 21, 2007	14.83	14.99	14.83	14.88	90,800	-0.09(-0.58%)
Jun 20, 2007	15.12	15.15	14.92	14.97	81,300	-0.15(-1.01%)
Jun 19, 2007	15.04	15.22	15.04	15.12	118,500	+0.10(+0.67%)
Jun 18, 2007	15.14	15.14	15.01	15.02	89,900	-0.08(-0.53%)
Jun 15, 2007	14.99	15.15	14.95	15.10	106,800	+0.15(+1.00%)
Jun 14, 2007	15.05	15.10	14.95	14.95	91,000	-0.12(-0.80%)
Jun 13, 2007	15.15	15.17	15.02	15.07	99,400	-0.08(-0.53%)
Jun 12, 2007	15.30	15.38	15.15	15.15	82,100	-0.15(-0.98%)
Jun 11, 2007	15.40	15.53	15.21	15.30	127,800	-0.08(-0.52%)
Jun 08, 2007	15.48	15.50	15.27	15.38	141,800	-0.21(-1.35%)
Jun 07, 2007	15.77	15.77	15.59	15.59	100,800	-0.18(-1.14%)
Jun 06, 2007	15.75	15.80	15.70	15.77	88,800	+0.01(+0.06%)
Jun 05, 2007	15.76	15.86	15.72	15.76	74,600	+0.00(+0.00%)
Jun 04, 2007	15.79	15.82	15.72	15.76	72,600	+0.02(+0.13%)
Jun 01, 2007	15.77	15.81	15.69	15.74	63,800	+0.01(+0.06%)
May 31, 2007	15.80	15.80	15.70	15.73	97,100	-0.03(-0.19%)
May 30, 2007	15.58	15.85	15.58	15.76	75,100	+0.03(+0.19%)
May 29, 2007	15.82	15.87	15.72	15.73	70,700	+0.01(+0.06%)
May 25, 2007	15.78	15.87	15.71	15.72	98,600	+0.00(+0.00%)
May 24, 2007	15.80	15.80	15.72	15.72	94,400	-0.14(-0.88%)
May 23, 2007	15.83	15.90	15.79	15.86	143,700	+0.03(+0.19%)
May 22, 2007	15.90	15.94	15.82	15.83	84,300	-0.13(-0.81%)
May 21, 2007	15.90	16.03	15.88	15.96	126,300	+0.06(+0.38%)
May 18, 2007	15.91	16.01	15.89	15.90	96,100	-0.06(-0.38%)
May 17, 2007	15.97	16.01	15.94	15.96	86,900	-0.01(-0.06%)
May 16, 2007	15.90	15.99	15.90	15.97	52,500	+0.07(+0.44%)
May 15, 2007	15.82	15.95	15.81	15.90	84,100	+0.05(+0.32%)
May 14, 2007	15.85	15.90	15.81	15.85	77,600	-0.01(-0.06%)
May 11, 2007	15.88	15.95	15.85	15.86	74,800	+0.00(+0.00%)
May 10, 2007	15.86	15.90	15.80	15.86	111,600	+0.00(+0.00%)
May 09, 2007	15.71	15.89	15.70	15.86	129,500	-0.01(-0.06%)
May 08, 2007	15.88	15.96	15.87	15.87	41,700	-0.03(-0.19%)
May 07, 2007	15.97	15.99	15.90	15.90	54,200	-0.07(-0.44%)
May 04, 2007	16.03	16.04	15.95	15.97	109,200	-0.04(-0.25%)
May 03, 2007	15.92	16.06	15.90	16.01	104,200	+0.06(+0.38%)
May 02, 2007	15.92	16.00	15.85	15.95	96,400	+0.08(+0.50%)

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.