Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.67	12.75	12.35	12.42	132,009	-0.13(-1.03%)
Jul 30, 2007	12.48	12.59	12.41	12.55	121,448	+0.15(+1.21%)
Jul 27, 2007	12.64	12.70	12.39	12.40	90,206	-0.28(-2.20%)
Jul 26, 2007	12.72	12.80	12.54	12.68	249,498	-0.28(-2.14%)
Jul 25, 2007	13.05	13.11	12.85	12.96	55,884	+0.02(+0.12%)
Jul 24, 2007	13.14	13.17	12.94	12.94	91,086	-0.33(-2.52%)
Jul 23, 2007	13.40	13.40	13.26	13.28	67,324	-0.04(-0.31%)
Jul 20, 2007	13.48	13.48	13.29	13.32	63,364	-0.21(-1.53%)
Jul 19, 2007	13.51	13.54	13.50	13.52	13,640	+0.14(+1.04%)
Jul 18, 2007	13.48	13.48	13.36	13.39	22,881	-0.15(-1.13%)
Jul 17, 2007	13.55	13.60	13.54	13.54	30,362	+0.00(+0.00%)
Jul 16, 2007	13.61	13.63	13.54	13.54	68,644	-0.10(-0.77%)
Jul 13, 2007	13.53	13.65	13.53	13.64	47,083	+0.09(+0.65%)
Jul 12, 2007	13.41	13.55	13.41	13.55	115,288	+0.19(+1.41%)
Jul 11, 2007	13.31	13.36	13.27	13.36	95,046	+0.04(+0.31%)
Jul 10, 2007	13.49	13.49	13.32	13.32	63,804	-0.24(-1.76%)
Jul 09, 2007	13.62	13.62	13.54	13.56	27,722	-0.03(-0.25%)
Jul 06, 2007	13.54	13.60	13.49	13.60	69,965	+0.07(+0.49%)
Jul 05, 2007	13.51	13.56	13.48	13.53	45,763	+0.05(+0.34%)
Jul 03, 2007	13.49	13.51	13.48	13.49	31,242	+0.05(+0.39%)
Jul 02, 2007	13.35	13.44	13.33	13.43	154,891	+0.17(+1.25%)
Jun 29, 2007	13.35	13.40	13.24	13.27	120,568	-0.05(-0.38%)
Jun 28, 2007	13.30	13.39	13.29	13.32	40,482	+0.04(+0.27%)
Jun 27, 2007	13.10	13.28	13.08	13.28	41,803	+0.16(+1.21%)
Jun 26, 2007	13.26	13.27	13.12	13.12	36,962	-0.09(-0.67%)
Jun 25, 2007	13.28	13.35	13.17	13.21	54,563	-0.16(-1.22%)
Jun 22, 2007	13.46	13.48	13.36	13.37	46,203	-0.12(-0.93%)
Jun 21, 2007	13.44	13.51	13.35	13.50	27,281	+0.03(+0.20%)
Jun 20, 2007	13.66	13.66	13.47	13.47	34,322	-0.16(-1.20%)
Jun 19, 2007	13.57	13.64	13.55	13.64	18,481	-0.00(-0.04%)
Jun 18, 2007	13.69	13.69	13.63	13.64	36,522	-0.05(-0.33%)
Jun 15, 2007	13.67	13.73	13.67	13.69	41,803	+0.10(+0.72%)
Jun 14, 2007	13.61	13.64	13.57	13.59	81,845	+0.05(+0.40%)
Jun 13, 2007	13.44	13.54	13.42	13.53	51,483	+0.15(+1.10%)
Jun 12, 2007	13.52	13.53	13.39	13.39	64,684	-0.16(-1.19%)
Jun 11, 2007	13.54	13.60	13.50	13.55	21,561	-0.02(-0.15%)
Jun 08, 2007	13.48	13.57	13.41	13.57	207,695	+0.10(+0.76%)
Jun 07, 2007	13.71	13.71	13.46	13.46	127,609	-0.30(-2.20%)
Jun 06, 2007	13.79	13.80	13.73	13.77	60,724	-0.12(-0.87%)
Jun 05, 2007	13.95	13.96	13.88	13.89	87,126	-0.12(-0.84%)
Jun 04, 2007	13.94	14.01	13.93	14.01	38,722	+0.05(+0.36%)
Jun 01, 2007	13.95	13.98	13.92	13.96	60,724	+0.07(+0.49%)
May 31, 2007	13.92	13.94	13.85	13.89	48,843	+0.04(+0.31%)
May 30, 2007	13.68	13.84	13.67	13.84	47,083	+0.13(+0.94%)
May 29, 2007	13.68	13.74	13.68	13.71	110,888	+0.13(+0.95%)
May 25, 2007	13.59	13.63	13.54	13.59	109,127	+0.06(+0.43%)
May 24, 2007	13.70	13.75	13.50	13.53	41,803	-0.20(-1.45%)
May 23, 2007	13.82	13.85	13.72	13.73	53,243	-0.06(-0.41%)
May 22, 2007	13.70	13.81	13.70	13.78	105,607	+0.09(+0.63%)
May 21, 2007	13.64	13.72	13.63	13.70	34,322	+0.07(+0.55%)
May 18, 2007	13.63	13.65	13.59	13.62	88,006	+0.02(+0.18%)
May 17, 2007	13.63	13.64	13.59	13.60	43,563	-0.05(-0.36%)
May 16, 2007	13.66	13.68	13.59	13.65	42,683	+0.03(+0.20%)
May 15, 2007	13.73	13.76	13.62	13.62	91,966	-0.08(-0.61%)
May 14, 2007	13.76	13.78	13.68	13.70	77,885	-0.05(-0.38%)
May 11, 2007	13.68	13.76	13.69	13.76	39,162	+0.12(+0.87%)
May 10, 2007	13.76	13.77	13.64	13.64	121,448	-0.18(-1.28%)
May 09, 2007	13.70	13.82	13.69	13.81	43,563	+0.09(+0.65%)
May 08, 2007	13.69	13.73	13.67	13.73	20,681	-0.01(-0.05%)
May 07, 2007	13.73	13.75	13.73	13.73	24,641	+0.04(+0.27%)
May 04, 2007	13.73	13.73	13.67	13.70	29,042	-0.01(-0.05%)
May 03, 2007	13.67	13.76	13.67	13.70	146,970	+0.02(+0.13%)
May 02, 2007	13.59	13.69	13.58	13.69	59,404	+0.10(+0.77%)

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.