Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.78	13.78	13.54	13.54	67,423	-0.15(-1.08%)
Jul 30, 2007	13.56	13.68	13.51	13.68	56,573	+0.18(+1.34%)
Jul 27, 2007	13.68	13.81	13.50	13.50	152,671	-0.26(-1.92%)
Jul 26, 2007	13.90	13.95	13.66	13.77	134,847	-0.31(-2.20%)
Jul 25, 2007	14.13	14.15	13.98	14.08	51,923	+0.02(+0.14%)
Jul 24, 2007	14.24	14.27	14.05	14.06	61,998	-0.28(-1.95%)
Jul 23, 2007	14.36	14.38	14.33	14.34	71,298	+0.04(+0.29%)
Jul 20, 2007	14.44	14.44	14.25	14.30	154,996	-0.15(-1.07%)
Jul 19, 2007	14.47	14.48	14.45	14.45	30,224	+0.05(+0.36%)
Jul 18, 2007	14.32	14.40	14.30	14.40	52,698	-0.05(-0.34%)
Jul 17, 2007	14.44	14.47	14.43	14.45	6,974	+0.03(+0.22%)
Jul 16, 2007	14.44	14.48	14.42	14.42	33,324	-0.03(-0.20%)
Jul 13, 2007	14.41	14.48	14.41	14.45	7,749	+0.05(+0.33%)
Jul 12, 2007	14.27	14.40	14.27	14.40	88,348	+0.25(+1.77%)
Jul 11, 2007	14.06	14.15	14.06	14.15	18,599	+0.06(+0.42%)
Jul 10, 2007	14.17	14.17	14.09	14.09	48,823	-0.19(-1.30%)
Jul 09, 2007	14.30	14.30	14.26	14.27	17,824	+0.00(+0.03%)
Jul 06, 2007	14.22	14.27	14.22	14.27	5,424	+0.06(+0.41%)
Jul 05, 2007	14.20	14.21	14.17	14.21	14,724	+0.02(+0.14%)
Jul 03, 2007	14.20	14.22	14.19	14.19	33,324	+0.05(+0.37%)
Jul 02, 2007	14.12	14.14	14.09	14.14	88,348	+0.14(+1.01%)
Jun 29, 2007	14.10	14.10	13.92	14.00	171,271	-0.03(-0.25%)
Jun 28, 2007	14.05	14.11	14.01	14.03	282,094	+0.03(+0.24%)
Jun 27, 2007	13.84	14.00	13.84	14.00	17,824	+0.17(+1.24%)
Jun 26, 2007	13.99	13.99	13.83	13.83	27,899	-0.12(-0.84%)
Jun 25, 2007	13.98	14.06	13.89	13.95	21,699	-0.04(-0.29%)
Jun 22, 2007	14.13	14.13	13.99	13.99	36,424	-0.18(-1.24%)
Jun 21, 2007	14.06	14.16	14.04	14.16	43,399	+0.09(+0.67%)
Jun 20, 2007	14.28	14.28	14.07	14.07	35,649	-0.20(-1.42%)
Jun 19, 2007	14.21	14.27	14.19	14.27	27,899	+0.03(+0.18%)
Jun 18, 2007	14.28	14.28	14.22	14.24	42,624	-0.01(-0.06%)
Jun 15, 2007	14.28	14.31	14.25	14.25	70,523	+0.04(+0.32%)
Jun 14, 2007	14.21	14.22	14.20	14.21	16,274	+0.07(+0.52%)
Jun 13, 2007	14.02	14.13	14.01	14.13	115,472	+0.18(+1.28%)
Jun 12, 2007	14.04	14.06	13.95	13.96	23,249	-0.14(-0.97%)
Jun 11, 2007	14.06	14.14	14.05	14.09	106,947	+0.07(+0.47%)
Jun 08, 2007	13.92	14.03	13.92	14.03	167,396	+0.11(+0.78%)
Jun 07, 2007	14.12	14.15	13.92	13.92	61,998	-0.25(-1.78%)
Jun 06, 2007	14.22	14.24	14.14	14.17	20,149	-0.12(-0.84%)
Jun 05, 2007	14.32	14.33	14.26	14.29	107,722	-0.09(-0.60%)
Jun 04, 2007	14.33	14.38	14.33	14.38	22,474	+0.04(+0.27%)
Jun 01, 2007	14.35	14.37	14.34	14.34	265,819	+0.06(+0.45%)
May 31, 2007	14.30	14.32	14.25	14.27	510,714	+0.02(+0.11%)
May 30, 2007	14.09	14.26	14.09	14.26	50,373	+0.11(+0.77%)
May 29, 2007	14.15	14.18	14.12	14.15	9,299	+0.03(+0.22%)
May 25, 2007	14.12	14.12	14.10	14.12	6,199	+0.10(+0.68%)
May 24, 2007	14.16	14.25	14.02	14.02	88,348	-0.17(-1.21%)
May 23, 2007	14.26	14.26	14.20	14.20	32,549	-0.01(-0.05%)
May 22, 2007	14.17	14.24	14.17	14.20	26,349	+0.02(+0.15%)
May 21, 2007	14.19	14.24	14.18	14.18	44,174	+0.04(+0.26%)
May 18, 2007	14.09	14.14	14.09	14.14	22,474	+0.08(+0.59%)
May 17, 2007	14.06	14.10	14.04	14.06	17,824	+0.02(+0.17%)
May 16, 2007	14.02	14.05	13.96	14.04	16,274	+0.05(+0.38%)
May 15, 2007	14.01	14.08	13.97	13.99	193,746	+0.03(+0.24%)
May 14, 2007	14.06	14.06	13.95	13.95	7,749	-0.06(-0.42%)
May 11, 2007	13.94	14.01	13.94	14.01	61,998	+0.11(+0.79%)
May 10, 2007	14.04	14.04	13.90	13.90	22,474	-0.20(-1.43%)
May 09, 2007	14.02	14.10	14.02	14.10	27,899	+0.07(+0.48%)
May 08, 2007	14.01	14.04	13.97	14.04	45,724	-0.01(-0.09%)
May 07, 2007	14.06	14.06	14.03	14.05	13,949	+0.00(+0.03%)
May 04, 2007	14.04	14.04	14.04	14.04	774	+0.07(+0.49%)
May 03, 2007	13.94	13.99	13.93	13.98	6,974	+0.05(+0.37%)
May 02, 2007	13.86	13.95	13.86	13.92	10,074	+0.11(+0.82%)

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.