Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.10	15.20	14.91	15.00	244,100	+0.08(+0.54%)
Jul 30, 2007	14.56	15.03	14.56	14.92	299,800	+0.27(+1.84%)
Jul 27, 2007	14.30	14.68	14.26	14.65	282,900	+0.25(+1.74%)
Jul 26, 2007	14.51	14.61	14.31	14.40	498,800	-0.27(-1.84%)
Jul 25, 2007	15.15	15.18	14.55	14.67	732,600	-0.46(-3.04%)
Jul 24, 2007	15.55	15.75	15.05	15.13	417,500	-0.46(-2.95%)
Jul 23, 2007	15.75	15.81	15.43	15.59	240,400	-0.16(-1.02%)
Jul 20, 2007	16.08	16.15	15.72	15.75	377,000	-0.44(-2.72%)
Jul 19, 2007	16.09	16.30	15.99	16.19	986,200	+0.23(+1.44%)
Jul 18, 2007	15.75	16.10	15.65	15.96	609,300	+0.27(+1.72%)
Jul 17, 2007	15.97	16.11	15.68	15.69	405,000	-0.35(-2.18%)
Jul 16, 2007	16.06	16.14	15.90	16.04	339,400	-0.01(-0.06%)
Jul 13, 2007	15.90	16.18	15.84	16.05	320,400	+0.24(+1.52%)
Jul 12, 2007	15.80	15.93	15.63	15.81	679,000	+0.27(+1.74%)
Jul 11, 2007	15.61	15.61	15.35	15.54	338,600	-0.04(-0.26%)
Jul 10, 2007	15.95	16.03	15.50	15.58	475,869	-0.38(-2.38%)
Jul 09, 2007	16.10	16.17	15.84	15.96	596,000	-0.04(-0.25%)
Jul 06, 2007	15.55	16.02	15.33	16.00	738,700	+0.59(+3.83%)
Jul 05, 2007	15.35	15.45	15.19	15.41	259,400	+0.20(+1.31%)
Jul 03, 2007	15.35	15.40	15.20	15.21	230,600	+0.12(+0.80%)
Jul 02, 2007	15.05	15.22	14.82	15.09	330,600	+0.06(+0.40%)
Jun 29, 2007	14.90	15.21	14.90	15.03	733,600	+0.33(+2.24%)
Jun 28, 2007	14.41	14.94	14.31	14.70	917,900	+0.52(+3.67%)
Jun 27, 2007	13.98	14.20	13.86	14.18	240,800	+0.20(+1.43%)
Jun 26, 2007	14.25	14.40	13.85	13.98	600,400	-0.31(-2.17%)
Jun 25, 2007	14.39	14.50	14.23	14.29	258,500	-0.09(-0.63%)
Jun 22, 2007	14.41	14.50	14.25	14.38	500,000	-0.03(-0.21%)
Jun 21, 2007	14.70	14.70	14.35	14.41	716,300	-0.26(-1.77%)
Jun 20, 2007	14.45	14.96	14.41	14.67	513,500	+0.10(+0.69%)
Jun 19, 2007	14.65	14.69	14.46	14.57	554,700	+0.02(+0.14%)
Jun 18, 2007	14.65	14.75	14.38	14.55	661,100	-0.11(-0.75%)
Jun 15, 2007	14.90	14.93	14.54	14.66	706,700	-0.24(-1.61%)
Jun 14, 2007	14.75	14.98	14.65	14.90	359,600	+0.24(+1.64%)
Jun 13, 2007	14.35	14.79	14.34	14.66	537,800	+0.26(+1.81%)
Jun 12, 2007	14.69	14.80	14.28	14.40	561,000	-0.42(-2.83%)
Jun 11, 2007	15.00	15.03	14.65	14.82	514,200	-0.06(-0.40%)
Jun 08, 2007	15.31	15.31	14.65	14.88	660,200	-0.58(-3.75%)
Jun 07, 2007	15.52	15.64	15.12	15.46	698,400	-0.12(-0.77%)
Jun 06, 2007	15.40	15.59	15.09	15.58	589,800	+0.04(+0.26%)
Jun 05, 2007	15.90	15.87	15.43	15.54	773,700	-0.33(-2.08%)
Jun 04, 2007	15.72	15.93	15.62	15.87	501,700	+0.16(+1.02%)
Jun 01, 2007	15.95	16.00	15.55	15.71	865,300	+0.06(+0.38%)
May 31, 2007	15.35	15.70	15.33	15.65	808,000	+0.53(+3.51%)
May 30, 2007	14.80	15.17	14.79	15.12	578,300	+0.17(+1.14%)
May 29, 2007	14.90	15.04	14.80	14.95	708,400	+0.33(+2.26%)
May 25, 2007	14.50	14.66	14.34	14.62	446,250	+0.32(+2.24%)
May 24, 2007	15.05	15.36	14.28	14.30	1,126,400	-0.86(-5.67%)
May 23, 2007	14.72	15.58	15.00	15.16	1,801,100	+1.11(+7.90%)
May 22, 2007	14.55	14.70	14.03	14.05	474,900	-0.66(-4.49%)
May 21, 2007	14.35	14.95	14.25	14.71	639,800	+0.37(+2.58%)
May 18, 2007	13.67	14.43	13.65	14.34	761,400	+0.73(+5.36%)
May 17, 2007	13.66	13.76	13.46	13.61	346,300	-0.06(-0.44%)
May 16, 2007	13.88	13.93	13.24	13.67	1,076,600	-0.21(-1.51%)
May 15, 2007	14.45	14.39	13.78	13.88	767,500	-0.34(-2.39%)
May 14, 2007	14.70	14.71	14.05	14.22	492,600	-0.27(-1.86%)
May 11, 2007	14.30	14.73	14.25	14.49	478,700	+0.20(+1.40%)
May 10, 2007	14.61	14.79	14.25	14.29	544,300	-0.46(-3.12%)
May 09, 2007	14.75	15.07	14.71	14.75	512,907	-0.05(-0.34%)
May 08, 2007	14.98	15.02	14.75	14.80	710,299	-0.17(-1.14%)
May 07, 2007	14.91	15.22	14.90	14.97	901,100	+0.07(+0.47%)
May 04, 2007	15.02	15.07	14.85	14.90	923,230	+0.13(+0.88%)
May 03, 2007	14.93	15.08	14.75	14.77	1,192,070	+0.05(+0.34%)
May 02, 2007	13.89	14.77	13.75	14.72	1,438,000	+0.84(+6.05%)

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.