Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.31	14.38	13.99	13.99	1,459,719	-0.24(-1.70%)
Jul 30, 2007	14.10	14.26	13.67	14.23	3,533,731	+0.17(+1.21%)
Jul 27, 2007	14.41	14.44	14.06	14.06	1,239,055	-0.36(-2.49%)
Jul 26, 2007	14.70	14.70	14.30	14.42	839,610	-0.38(-2.56%)
Jul 25, 2007	14.61	14.86	14.61	14.80	1,132,795	+0.28(+1.94%)
Jul 24, 2007	14.86	14.86	14.49	14.52	519,278	-0.37(-2.51%)
Jul 23, 2007	14.84	14.95	14.84	14.89	776,397	+0.09(+0.57%)
Jul 20, 2007	15.02	15.02	14.75	14.81	1,390,689	-0.25(-1.68%)
Jul 19, 2007	15.10	15.15	15.04	15.06	392,852	-0.01(-0.05%)
Jul 18, 2007	15.15	15.15	14.95	15.07	503,378	-0.12(-0.76%)
Jul 17, 2007	15.27	15.27	15.19	15.19	524,708	-0.09(-0.57%)
Jul 16, 2007	15.29	15.33	15.27	15.27	107,423	-0.04(-0.24%)
Jul 13, 2007	15.29	15.37	15.27	15.31	380,830	-0.02(-0.13%)
Jul 12, 2007	15.21	15.33	15.20	15.33	207,866	+0.15(+1.02%)
Jul 11, 2007	15.08	15.18	15.06	15.17	808,973	+0.06(+0.43%)
Jul 10, 2007	15.35	15.35	15.11	15.11	719,001	-0.34(-2.20%)
Jul 09, 2007	15.48	15.53	15.41	15.45	183,822	-0.02(-0.10%)
Jul 06, 2007	15.40	15.47	15.35	15.47	405,262	+0.06(+0.42%)
Jul 05, 2007	15.49	15.49	15.38	15.40	216,010	-0.12(-0.76%)
Jul 03, 2007	15.53	15.57	15.50	15.52	156,675	+0.10(+0.65%)
Jul 02, 2007	15.40	15.47	15.40	15.42	236,952	+0.10(+0.67%)
Jun 29, 2007	15.44	15.44	15.24	15.32	43,822	-0.05(-0.32%)
Jun 28, 2007	15.29	15.44	15.24	15.37	651,909	+0.06(+0.39%)
Jun 27, 2007	15.13	15.31	15.11	15.31	190,415	+0.09(+0.56%)
Jun 26, 2007	15.33	15.34	15.19	15.22	376,176	-0.03(-0.20%)
Jun 25, 2007	15.28	15.43	15.18	15.25	345,539	-0.05(-0.32%)
Jun 22, 2007	15.35	15.37	15.26	15.30	102,382	-0.13(-0.87%)
Jun 21, 2007	15.36	15.48	15.30	15.44	991,632	+0.01(+0.05%)
Jun 20, 2007	15.57	15.64	15.43	15.43	188,863	-0.23(-1.47%)
Jun 19, 2007	15.62	15.67	15.61	15.66	13,185	+0.06(+0.36%)
Jun 18, 2007	15.68	15.68	15.60	15.60	232,686	-0.01(-0.03%)
Jun 15, 2007	15.69	15.70	15.60	15.61	146,592	+0.00(+0.00%)
Jun 14, 2007	15.58	15.69	15.58	15.61	975,344	+0.05(+0.33%)
Jun 13, 2007	15.45	15.55	15.40	15.55	417,672	+0.13(+0.82%)
Jun 12, 2007	15.53	15.58	15.43	15.43	113,628	-0.13(-0.81%)
Jun 11, 2007	15.49	15.61	15.47	15.55	66,315	+0.08(+0.53%)
Jun 08, 2007	15.31	15.47	15.30	15.47	1,541,935	+0.16(+1.04%)
Jun 07, 2007	15.55	15.55	15.31	15.31	867,920	-0.30(-1.95%)
Jun 06, 2007	15.65	15.66	15.61	15.62	96,564	-0.09(-0.59%)
Jun 05, 2007	15.77	15.80	15.69	15.71	442,104	-0.10(-0.62%)
Jun 04, 2007	15.76	15.81	15.75	15.81	34,127	+0.01(+0.05%)
Jun 01, 2007	15.83	15.83	15.76	15.80	519,666	+0.04(+0.24%)
May 31, 2007	15.85	15.85	15.76	15.76	12,409	-0.01(-0.05%)
May 30, 2007	15.66	15.77	15.63	15.77	24,044	+0.08(+0.49%)
May 29, 2007	15.65	15.69	15.65	15.69	203,212	+0.03(+0.18%)
May 25, 2007	15.67	15.70	15.62	15.66	317,617	+0.02(+0.13%)
May 24, 2007	15.73	15.79	15.64	15.64	55,069	-0.15(-0.96%)
May 23, 2007	15.85	15.85	15.79	15.79	722,491	-0.06(-0.37%)
May 22, 2007	15.82	15.89	15.81	15.85	13,185	-0.01(-0.06%)
May 21, 2007	15.86	15.88	15.84	15.86	59,722	+0.01(+0.06%)
May 18, 2007	15.85	15.87	15.85	15.85	15,512	+0.02(+0.13%)
May 17, 2007	15.82	15.86	15.79	15.83	355,622	-0.04(-0.24%)
May 16, 2007	15.82	15.87	15.77	15.87	494,846	+0.08(+0.52%)
May 15, 2007	15.87	15.91	15.79	15.79	31,024	+0.00(+0.02%)
May 14, 2007	15.87	15.89	15.74	15.79	251,689	-0.04(-0.28%)
May 11, 2007	15.78	15.83	15.77	15.83	1,054,457	+0.12(+0.73%)
May 10, 2007	15.79	15.98	15.71	15.71	496,010	-0.08(-0.52%)
May 09, 2007	15.76	15.81	15.73	15.80	404,486	+0.04(+0.26%)
May 08, 2007	15.76	15.77	15.74	15.76	25,595	-0.04(-0.25%)
May 07, 2007	15.76	15.80	15.76	15.79	44,210	+0.09(+0.56%)
May 04, 2007	15.69	15.77	15.68	15.71	41,107	+0.05(+0.30%)
May 03, 2007	15.52	15.66	15.53	15.66	79,113	+0.18(+1.15%)
May 02, 2007	15.36	15.51	15.36	15.48	47,700	+0.14(+0.94%)

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.