Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.50	14.52	14.11	14.12	780,478	-0.28(-1.92%)
Jul 30, 2007	14.34	14.43	14.23	14.39	544,791	+0.16(+1.11%)
Jul 27, 2007	14.52	14.59	14.23	14.23	704,974	-0.33(-2.27%)
Jul 26, 2007	14.60	14.73	14.32	14.57	1,349,463	-0.15(-1.03%)
Jul 25, 2007	14.81	14.81	14.64	14.72	2,429,034	-0.07(-0.45%)
Jul 24, 2007	14.84	14.98	14.70	14.78	602,774	-0.18(-1.20%)
Jul 23, 2007	14.98	15.06	14.96	14.96	721,660	+0.03(+0.18%)
Jul 20, 2007	15.04	15.04	14.87	14.94	825,946	-0.11(-0.70%)
Jul 19, 2007	15.05	15.14	15.04	15.04	985,296	+0.16(+1.05%)
Jul 18, 2007	14.87	14.90	14.74	14.89	420,482	-0.12(-0.77%)
Jul 17, 2007	14.90	15.06	14.90	15.00	852,644	+0.12(+0.84%)
Jul 16, 2007	14.86	14.93	14.85	14.88	518,511	+0.02(+0.15%)
Jul 13, 2007	14.85	14.87	14.80	14.86	640,317	-0.01(-0.06%)
Jul 12, 2007	14.62	14.87	14.60	14.87	586,922	+0.32(+2.23%)
Jul 11, 2007	14.50	14.54	14.42	14.54	365,836	+0.06(+0.43%)
Jul 10, 2007	14.53	14.59	14.47	14.48	311,607	-0.11(-0.74%)
Jul 09, 2007	14.57	14.60	14.54	14.59	583,585	+0.00(+0.02%)
Jul 06, 2007	14.54	14.60	14.51	14.58	320,367	+0.08(+0.55%)
Jul 05, 2007	14.44	14.55	14.44	14.51	1,264,366	+0.06(+0.41%)
Jul 03, 2007	14.35	14.45	14.35	14.45	224,006	+0.11(+0.79%)
Jul 02, 2007	14.28	14.34	14.28	14.33	457,607	+0.06(+0.45%)
Jun 29, 2007	14.31	14.35	14.13	14.27	560,225	+0.01(+0.05%)
Jun 28, 2007	14.29	14.36	14.26	14.26	268,224	-0.01(-0.07%)
Jun 27, 2007	14.06	14.29	14.06	14.27	2,727,710	+0.19(+1.38%)
Jun 26, 2007	14.19	14.20	14.06	14.08	226,092	-0.04(-0.27%)
Jun 25, 2007	14.21	14.28	14.08	14.12	211,492	-0.08(-0.59%)
Jun 22, 2007	14.29	14.33	14.15	14.20	424,236	-0.14(-0.95%)
Jun 21, 2007	14.19	14.36	14.16	14.34	547,294	+0.15(+1.05%)
Jun 20, 2007	14.33	14.36	14.18	14.19	603,608	-0.15(-1.04%)
Jun 19, 2007	14.29	14.35	14.25	14.34	310,355	+0.01(+0.08%)
Jun 18, 2007	14.33	14.35	14.27	14.32	478,465	+0.03(+0.24%)
Jun 15, 2007	14.30	14.30	14.24	14.29	152,257	+0.13(+0.95%)
Jun 14, 2007	14.06	14.19	14.06	14.16	115,966	+0.13(+0.92%)
Jun 13, 2007	13.94	14.03	13.89	14.03	98,863	+0.15(+1.09%)
Jun 12, 2007	13.94	14.02	13.87	13.88	339,138	-0.11(-0.80%)
Jun 11, 2007	13.99	14.07	13.97	13.99	377,516	-0.02(-0.14%)
Jun 08, 2007	13.82	14.02	13.81	14.01	623,631	+0.20(+1.48%)
Jun 07, 2007	14.00	14.03	13.80	13.80	644,906	-0.23(-1.67%)
Jun 06, 2007	14.12	14.12	14.01	14.04	583,585	-0.14(-1.00%)
Jun 05, 2007	14.14	14.18	14.08	14.18	408,802	-0.01(-0.10%)
Jun 04, 2007	14.10	14.20	14.10	14.19	212,743	+0.04(+0.30%)
Jun 01, 2007	14.20	14.24	14.15	14.15	455,522	-0.00(-0.02%)
May 31, 2007	14.11	14.15	14.06	14.15	527,271	+0.10(+0.72%)
May 30, 2007	13.82	14.05	13.80	14.05	139,326	+0.12(+0.84%)
May 29, 2007	13.89	13.98	13.85	13.94	305,767	+0.09(+0.68%)
May 25, 2007	13.76	13.86	13.75	13.84	251,121	+0.12(+0.87%)
May 24, 2007	13.91	13.98	13.67	13.72	393,784	-0.23(-1.62%)
May 23, 2007	14.09	14.10	13.95	13.95	631,140	-0.13(-0.94%)
May 22, 2007	14.06	14.12	14.00	14.08	226,926	+0.06(+0.44%)
May 21, 2007	13.95	14.10	13.95	14.02	708,312	+0.06(+0.41%)
May 18, 2007	13.93	13.97	13.88	13.96	238,189	+0.09(+0.67%)
May 17, 2007	13.89	13.95	13.85	13.87	164,355	-0.06(-0.40%)
May 16, 2007	13.85	13.92	13.75	13.92	287,412	+0.14(+1.03%)
May 15, 2007	13.88	13.95	13.77	13.78	626,551	-0.11(-0.76%)
May 14, 2007	13.98	13.99	13.84	13.88	109,291	-0.11(-0.79%)
May 11, 2007	13.83	14.00	13.82	14.00	148,086	+0.22(+1.58%)
May 10, 2007	13.93	13.95	13.76	13.78	284,492	-0.15(-1.10%)
May 09, 2007	13.83	13.97	13.82	13.93	146,835	+0.01(+0.07%)
May 08, 2007	13.82	13.93	13.80	13.92	676,609	+0.07(+0.52%)
May 07, 2007	13.86	13.88	13.84	13.85	99,280	+0.00(+0.03%)
May 04, 2007	13.84	13.88	13.80	13.84	262,801	+0.05(+0.38%)
May 03, 2007	13.77	13.84	13.75	13.79	123,057	+0.07(+0.54%)
May 02, 2007	13.64	13.77	13.64	13.72	234,018	+0.10(+0.70%)

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.