Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.60	13.14	12.53	12.87	3,200	+0.46(+3.67%)
Jul 30, 2007	12.74	12.74	12.14	12.41	7,683	-0.34(-2.65%)
Jul 27, 2007	12.73	12.75	12.70	12.75	948	-0.35(-2.70%)
Jul 26, 2007	13.19	13.19	13.10	13.10	592	+0.41(+3.26%)
Jul 25, 2007	12.65	13.16	12.65	12.69	7,823	-0.80(-5.94%)
Jul 24, 2007	13.49	13.49	13.49	13.49	0	+0.00(+0.00%)
Jul 23, 2007	13.49	13.49	13.49	13.49	3,555	+0.00(+0.00%)
Jul 20, 2007	13.31	13.49	13.31	13.49	3,793	+0.00(+0.00%)
Jul 19, 2007	13.49	13.49	13.49	13.49	0	+0.00(+0.00%)
Jul 18, 2007	13.30	13.49	13.30	13.49	2,785	-0.01(-0.06%)
Jul 17, 2007	13.50	13.50	13.50	13.50	202	+0.01(+0.10%)
Jul 16, 2007	13.48	13.48	13.48	13.48	389	-0.01(-0.04%)
Jul 13, 2007	13.30	13.49	13.30	13.49	1,309	-0.01(-0.06%)
Jul 12, 2007	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jul 11, 2007	13.30	13.61	13.49	13.50	803	+0.19(+1.46%)
Jul 10, 2007	13.30	13.54	13.30	13.30	1,179	+0.05(+0.38%)
Jul 09, 2007	13.66	13.66	13.23	13.25	4,619	-0.54(-3.91%)
Jul 06, 2007	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Jul 05, 2007	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Jul 03, 2007	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Jul 02, 2007	13.70	13.79	13.54	13.79	8,765	+0.23(+1.68%)
Jun 29, 2007	13.49	13.62	13.49	13.57	23,252	+0.27(+2.03%)
Jun 28, 2007	13.30	13.30	13.30	13.30	1,422	-0.02(-0.13%)
Jun 27, 2007	13.30	13.49	13.30	13.31	4,813	+0.06(+0.45%)
Jun 26, 2007	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Jun 25, 2007	13.25	13.25	13.25	13.25	444	-0.07(-0.51%)
Jun 22, 2007	13.32	13.32	13.32	13.32	22,284	+0.00(+0.00%)
Jun 21, 2007	13.31	13.32	13.31	13.32	7,238	+0.11(+0.83%)
Jun 20, 2007	13.25	13.25	13.21	13.21	1,185	+0.05(+0.39%)
Jun 19, 2007	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Jun 18, 2007	13.16	13.16	13.16	13.16	237	-0.05(-0.40%)
Jun 15, 2007	13.21	13.21	13.21	13.21	118	+0.04(+0.27%)
Jun 14, 2007	13.18	13.19	13.18	13.18	474	-0.19(-1.45%)
Jun 13, 2007	13.37	13.37	13.37	13.37	0	+0.00(+0.00%)
Jun 12, 2007	13.37	13.37	13.37	13.37	0	+0.00(+0.00%)
Jun 11, 2007	13.42	13.44	13.37	13.37	3,787	-0.06(-0.44%)
Jun 08, 2007	13.43	13.43	13.43	13.43	474	+0.01(+0.06%)
Jun 07, 2007	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Jun 06, 2007	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Jun 05, 2007	13.42	13.42	13.42	13.42	0	+0.00(+0.00%)
Jun 04, 2007	13.42	13.42	13.42	13.42	592	-0.03(-0.25%)
Jun 01, 2007	13.41	13.50	13.41	13.46	4,267	-0.03(-0.25%)
May 31, 2007	13.41	13.49	13.41	13.49	1,066	+0.08(+0.57%)
May 30, 2007	13.41	13.41	13.41	13.41	248	+0.01(+0.06%)
May 29, 2007	13.41	13.41	13.41	13.41	592	-0.02(-0.13%)
May 25, 2007	13.50	13.50	13.42	13.42	237	-0.20(-1.48%)
May 24, 2007	13.58	13.62	13.58	13.62	1,197	+0.13(+0.94%)
May 23, 2007	13.49	13.50	13.49	13.50	4,654	+0.08(+0.63%)
May 22, 2007	13.41	13.41	13.41	13.41	0	+0.00(+0.00%)
May 21, 2007	13.37	13.49	13.37	13.41	6,799	+0.04(+0.32%)
May 18, 2007	13.37	13.37	13.37	13.37	0	+0.00(+0.00%)
May 17, 2007	13.29	13.37	13.29	13.37	1,223	-0.01(-0.06%)
May 16, 2007	13.12	13.38	13.12	13.38	520	+0.27(+2.06%)
May 15, 2007	13.57	13.57	13.11	13.11	237	-0.30(-2.26%)
May 14, 2007	13.48	13.50	13.41	13.41	1,513	+0.03(+0.19%)
May 11, 2007	13.55	13.62	13.03	13.39	5,467	-0.19(-1.43%)
May 10, 2007	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
May 09, 2007	13.58	13.58	13.58	13.58	598	-0.04(-0.31%)
May 08, 2007	13.41	13.62	13.41	13.62	10,304	+0.08(+0.62%)
May 07, 2007	13.54	13.54	13.54	13.54	0	+0.00(+0.00%)
May 04, 2007	13.54	13.54	13.54	13.54	1,303	+0.00(+0.00%)
May 03, 2007	13.50	13.54	13.50	13.54	3,571	+0.02(+0.12%)
May 02, 2007	13.52	13.52	13.52	13.52	0	+0.00(+0.00%)

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.