Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.46	14.61	14.15	14.17	1,732,500	-0.28(-1.96%)
Jul 30, 2007	14.15	14.54	14.05	14.46	1,525,781	+0.24(+1.67%)
Jul 27, 2007	14.40	14.62	14.21	14.22	1,600,312	-0.33(-2.29%)
Jul 26, 2007	14.76	15.41	14.43	14.55	1,775,625	-0.45(-2.99%)
Jul 25, 2007	15.02	15.08	14.83	15.00	825,000	+0.09(+0.63%)
Jul 24, 2007	15.08	15.29	14.89	14.91	817,031	-0.20(-1.31%)
Jul 23, 2007	14.66	15.19	14.66	15.11	618,750	+0.04(+0.27%)
Jul 20, 2007	15.40	15.40	14.97	15.07	1,551,562	-0.32(-2.11%)
Jul 19, 2007	15.23	15.46	15.14	15.39	946,875	+0.17(+1.12%)
Jul 18, 2007	15.32	15.32	15.07	15.22	740,625	-0.10(-0.68%)
Jul 17, 2007	15.46	15.49	15.24	15.32	645,937	-0.10(-0.68%)
Jul 16, 2007	15.37	15.52	15.26	15.43	579,843	-0.05(-0.32%)
Jul 13, 2007	15.42	15.51	15.30	15.48	684,843	+0.06(+0.39%)
Jul 12, 2007	15.33	15.42	15.23	15.42	984,210	+0.09(+0.58%)
Jul 11, 2007	15.26	15.37	15.21	15.33	631,875	+0.07(+0.48%)
Jul 10, 2007	15.46	15.53	15.22	15.26	1,522,500	-0.35(-2.26%)
Jul 09, 2007	15.46	15.62	15.41	15.61	1,753,125	+0.20(+1.29%)
Jul 06, 2007	15.36	15.42	15.23	15.41	786,562	-0.00(-0.03%)
Jul 05, 2007	15.36	15.42	15.20	15.41	1,464,843	+0.01(+0.04%)
Jul 03, 2007	15.36	15.47	15.30	15.41	826,875	-0.06(-0.39%)
Jul 02, 2007	15.68	15.73	15.38	15.47	1,447,968	-0.12(-0.79%)
Jun 29, 2007	15.56	15.69	15.47	15.59	1,101,093	+0.02(+0.15%)
Jun 28, 2007	15.51	15.68	15.42	15.57	1,122,187	+0.06(+0.40%)
Jun 27, 2007	15.10	15.55	15.10	15.51	1,312,500	+0.28(+1.84%)
Jun 26, 2007	15.23	15.36	15.19	15.23	850,781	-0.00(-0.01%)
Jun 25, 2007	15.19	15.47	15.15	15.23	1,215,468	+0.06(+0.38%)
Jun 22, 2007	15.24	15.39	15.17	15.17	3,384,375	-0.45(-2.90%)
Jun 21, 2007	15.31	15.67	15.26	15.62	1,697,812	+0.22(+1.41%)
Jun 20, 2007	15.56	15.62	15.40	15.40	1,444,687	-0.19(-1.21%)
Jun 19, 2007	15.63	15.63	15.47	15.59	1,297,500	-0.03(-0.20%)
Jun 18, 2007	15.50	15.67	15.46	15.62	1,144,218	+0.07(+0.44%)
Jun 15, 2007	15.55	15.59	15.49	15.56	1,687,500	+0.09(+0.59%)
Jun 14, 2007	15.46	15.51	15.34	15.47	1,282,968	+0.10(+0.62%)
Jun 13, 2007	15.23	15.47	15.23	15.37	1,635,937	+0.14(+0.91%)
Jun 12, 2007	15.20	15.38	15.14	15.23	1,837,968	-0.06(-0.40%)
Jun 11, 2007	15.36	15.84	14.95	15.29	2,536,406	+0.38(+2.53%)
Jun 08, 2007	14.76	14.93	14.69	14.92	1,755,937	+0.15(+1.04%)
Jun 07, 2007	14.95	15.03	14.74	14.76	2,647,500	-0.27(-1.82%)
Jun 06, 2007	15.01	15.07	14.85	15.04	2,892,656	-0.02(-0.11%)
Jun 05, 2007	15.33	15.57	14.87	15.05	3,778,593	+0.55(+3.80%)
Jun 04, 2007	14.39	14.51	14.30	14.50	2,197,031	+0.03(+0.19%)
Jun 01, 2007	14.61	14.64	14.40	14.47	2,669,531	-0.09(-0.60%)
May 31, 2007	14.62	14.76	14.56	14.56	5,914,687	-0.01(-0.04%)
May 30, 2007	14.51	14.57	14.40	14.57	2,254,218	+0.01(+0.06%)
May 29, 2007	14.45	14.62	14.45	14.56	2,235,937	+0.12(+0.80%)
May 25, 2007	14.47	14.50	14.35	14.44	1,157,812	+0.14(+0.98%)
May 24, 2007	14.40	14.42	14.29	14.30	1,502,812	-0.12(-0.84%)
May 23, 2007	14.31	14.46	14.31	14.43	2,099,062	+0.12(+0.84%)
May 22, 2007	14.19	14.31	14.14	14.31	1,452,656	+0.11(+0.75%)
May 21, 2007	14.14	14.22	14.10	14.20	1,107,187	+0.05(+0.35%)
May 18, 2007	14.12	14.16	14.08	14.15	1,567,031	+0.05(+0.38%)
May 17, 2007	14.13	14.13	13.99	14.10	848,437	-0.03(-0.24%)
May 16, 2007	13.95	14.13	13.89	14.13	1,326,562	+0.21(+1.52%)
May 15, 2007	13.95	13.99	13.89	13.92	1,481,718	-0.03(-0.24%)
May 14, 2007	13.78	14.00	13.78	13.95	2,112,187	+0.18(+1.28%)
May 11, 2007	13.81	13.82	13.68	13.78	1,603,125	+0.04(+0.26%)
May 10, 2007	13.92	13.92	13.71	13.74	2,209,218	-0.20(-1.45%)
May 09, 2007	13.75	13.97	13.72	13.94	1,829,531	+0.25(+1.82%)
May 08, 2007	13.78	13.81	13.65	13.69	1,640,625	-0.10(-0.71%)
May 07, 2007	13.75	13.82	13.71	13.79	947,812	+0.08(+0.58%)
May 04, 2007	13.82	13.84	13.64	13.71	2,113,125	-0.09(-0.63%)
May 03, 2007	13.74	13.84	13.68	13.80	1,290,937	+0.06(+0.45%)
May 02, 2007	13.70	13.82	13.66	13.74	961,406	+0.03(+0.23%)

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.