Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.71	12.84	12.57	12.62	351,365	+0.02(+0.17%)
Jul 30, 2007	12.55	12.72	12.49	12.60	425,227	+0.05(+0.37%)
Jul 27, 2007	12.60	12.80	12.53	12.55	282,188	-0.11(-0.83%)
Jul 26, 2007	12.66	12.99	12.53	12.66	343,889	-0.16(-1.28%)
Jul 25, 2007	12.67	12.91	12.60	12.82	308,989	+0.28(+2.25%)
Jul 24, 2007	13.13	13.23	12.53	12.54	246,470	-0.58(-4.45%)
Jul 23, 2007	13.17	13.35	13.10	13.13	88,238	+0.04(+0.29%)
Jul 20, 2007	13.46	13.49	13.07	13.09	225,088	-0.40(-2.96%)
Jul 19, 2007	13.50	13.52	13.42	13.49	79,188	+0.06(+0.44%)
Jul 18, 2007	13.44	13.54	13.25	13.43	156,911	-0.04(-0.28%)
Jul 17, 2007	13.49	13.68	13.44	13.47	95,293	-0.01(-0.06%)
Jul 16, 2007	13.78	13.87	13.46	13.47	82,855	-0.37(-2.67%)
Jul 13, 2007	13.79	13.86	13.65	13.84	57,302	+0.00(+0.00%)
Jul 12, 2007	13.51	13.84	13.47	13.84	90,107	+0.31(+2.30%)
Jul 11, 2007	13.58	13.65	13.46	13.53	91,467	+0.01(+0.09%)
Jul 10, 2007	13.64	13.73	13.46	13.52	162,224	-0.17(-1.26%)
Jul 09, 2007	13.84	13.87	13.64	13.69	65,346	-0.17(-1.24%)
Jul 06, 2007	13.87	13.92	13.73	13.87	50,506	-0.01(-0.06%)
Jul 05, 2007	13.95	14.04	13.68	13.87	79,468	-0.09(-0.63%)
Jul 03, 2007	13.87	13.96	13.71	13.96	143,664	+0.14(+1.00%)
Jul 02, 2007	13.83	13.89	13.72	13.82	90,699	+0.08(+0.61%)
Jun 29, 2007	14.03	14.07	13.71	13.74	130,105	-0.22(-1.57%)
Jun 28, 2007	13.91	14.11	13.90	13.96	72,175	+0.08(+0.55%)
Jun 27, 2007	13.44	13.94	13.44	13.88	146,998	+0.34(+2.55%)
Jun 26, 2007	13.58	13.71	13.39	13.54	97,474	+0.04(+0.31%)
Jun 25, 2007	13.40	13.83	13.40	13.50	164,195	+0.03(+0.25%)
Jun 22, 2007	13.55	13.61	13.33	13.46	341,128	-0.09(-0.65%)
Jun 21, 2007	13.45	13.64	13.41	13.55	101,609	+0.06(+0.47%)
Jun 20, 2007	13.84	13.96	13.45	13.49	139,819	-0.36(-2.58%)
Jun 19, 2007	13.71	13.89	13.69	13.84	88,932	+0.07(+0.49%)
Jun 18, 2007	13.71	13.87	13.64	13.78	139,344	+0.13(+0.92%)
Jun 15, 2007	13.74	13.85	13.63	13.65	311,502	+0.19(+1.44%)
Jun 14, 2007	13.56	13.60	13.40	13.46	109,144	-0.01(-0.06%)
Jun 13, 2007	13.37	13.57	13.34	13.47	169,543	+0.12(+0.88%)
Jun 12, 2007	13.60	13.62	13.23	13.35	230,892	-0.28(-2.04%)
Jun 11, 2007	13.69	13.79	13.60	13.63	138,245	-0.08(-0.58%)
Jun 08, 2007	13.71	13.83	13.53	13.71	189,690	-0.02(-0.15%)
Jun 07, 2007	14.09	14.16	13.73	13.73	189,412	-0.43(-3.06%)
Jun 06, 2007	14.25	14.34	14.13	14.16	251,777	-0.21(-1.43%)
Jun 05, 2007	14.38	14.45	14.33	14.37	262,765	-0.11(-0.76%)
Jun 04, 2007	14.32	14.53	14.32	14.47	211,053	+0.08(+0.56%)
Jun 01, 2007	14.34	14.42	14.25	14.40	493,548	+0.13(+0.91%)
May 31, 2007	14.05	14.32	13.96	14.26	259,819	+0.13(+0.89%)
May 30, 2007	14.06	14.16	13.95	14.14	164,732	-0.07(-0.50%)
May 29, 2007	14.28	14.32	14.16	14.21	168,967	+0.01(+0.06%)
May 25, 2007	14.29	14.39	14.11	14.20	212,601	-0.05(-0.38%)
May 24, 2007	14.72	14.79	14.23	14.26	242,380	-0.45(-3.09%)
May 23, 2007	14.82	14.90	14.68	14.71	173,763	-0.11(-0.74%)
May 22, 2007	14.90	14.90	14.61	14.82	185,375	-0.03(-0.17%)
May 21, 2007	14.68	14.91	14.68	14.85	141,320	+0.12(+0.83%)
May 18, 2007	14.76	14.78	14.55	14.72	134,400	+0.02(+0.11%)
May 17, 2007	14.88	14.88	14.70	14.71	228,521	-0.24(-1.60%)
May 16, 2007	14.96	14.96	14.83	14.95	122,408	+0.05(+0.34%)
May 15, 2007	15.13	15.13	14.82	14.90	249,765	-0.16(-1.09%)
May 14, 2007	15.13	15.14	14.98	15.06	184,635	-0.14(-0.94%)
May 11, 2007	15.07	15.24	15.06	15.20	81,273	+0.19(+1.23%)
May 10, 2007	15.22	15.22	14.95	15.02	164,746	-0.30(-1.98%)
May 09, 2007	15.35	15.42	15.19	15.32	80,051	+0.02(+0.14%)
May 08, 2007	15.32	15.32	15.12	15.30	86,364	-0.13(-0.87%)
May 07, 2007	15.35	15.55	15.35	15.43	73,269	+0.01(+0.08%)
May 04, 2007	15.11	15.53	15.11	15.42	77,507	+0.02(+0.11%)
May 03, 2007	15.38	15.53	15.22	15.40	92,573	+0.05(+0.33%)
May 02, 2007	15.19	15.38	15.11	15.35	100,653	+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.