Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.37	12.43	12.14	12.15	101,777	-0.12(-1.01%)
Jul 30, 2007	12.32	12.42	12.12	12.28	140,179	+0.01(+0.12%)
Jul 27, 2007	12.26	12.44	12.06	12.26	176,974	-0.12(-0.93%)
Jul 26, 2007	12.22	12.43	12.16	12.38	338,437	+0.09(+0.77%)
Jul 25, 2007	12.43	12.63	12.24	12.28	262,571	-0.06(-0.48%)
Jul 24, 2007	12.22	12.54	12.21	12.34	468,687	+0.12(+1.02%)
Jul 23, 2007	12.11	12.33	12.11	12.22	156,137	+0.09(+0.78%)
Jul 20, 2007	12.05	12.25	11.93	12.12	240,165	-0.02(-0.19%)
Jul 19, 2007	12.06	12.40	12.04	12.15	204,993	+0.12(+0.98%)
Jul 18, 2007	11.85	12.37	11.85	12.03	251,821	+0.08(+0.69%)
Jul 17, 2007	12.04	12.05	11.86	11.95	366,982	-0.11(-0.88%)
Jul 16, 2007	12.86	12.89	12.01	12.05	662,880	-0.73(-5.69%)
Jul 13, 2007	13.11	13.12	12.75	12.78	335,097	-0.33(-2.48%)
Jul 12, 2007	13.67	14.19	13.08	13.11	544,643	-0.62(-4.53%)
Jul 11, 2007	14.44	15.02	13.67	13.73	588,111	-1.72(-11.15%)
Jul 10, 2007	15.59	15.67	15.45	15.45	118,400	-0.16(-1.02%)
Jul 09, 2007	15.77	15.83	15.59	15.61	179,100	-0.22(-1.38%)
Jul 06, 2007	16.02	16.11	15.77	15.83	108,661	-0.02(-0.11%)
Jul 05, 2007	16.16	16.21	15.83	15.85	51,908	-0.31(-1.94%)
Jul 03, 2007	16.14	16.19	15.96	16.16	21,550	-0.01(-0.04%)
Jul 02, 2007	16.10	16.20	15.90	16.16	102,313	+0.13(+0.81%)
Jun 29, 2007	16.07	16.31	15.98	16.03	46,997	-0.16(-0.99%)
Jun 28, 2007	16.06	16.22	16.05	16.19	97,283	-0.04(-0.22%)
Jun 27, 2007	16.12	16.34	16.04	16.23	80,176	+0.01(+0.04%)
Jun 26, 2007	16.46	16.53	16.03	16.22	86,492	-0.11(-0.69%)
Jun 25, 2007	16.27	16.71	16.27	16.34	109,957	-0.20(-1.18%)
Jun 22, 2007	16.63	16.71	16.40	16.53	1,745,462	-0.09(-0.57%)
Jun 21, 2007	16.44	16.64	16.36	16.63	93,271	+0.11(+0.64%)
Jun 20, 2007	16.59	16.64	16.49	16.52	68,619	-0.09(-0.53%)
Jun 19, 2007	16.42	16.79	16.42	16.61	43,605	+0.11(+0.65%)
Jun 18, 2007	16.42	16.74	16.42	16.50	136,055	+0.00(+0.00%)
Jun 15, 2007	16.76	16.91	16.35	16.50	152,449	+0.00(+0.00%)
Jun 14, 2007	16.42	16.63	16.40	16.50	92,280	+0.12(+0.72%)
Jun 13, 2007	16.29	16.44	16.16	16.38	111,717	+0.27(+1.65%)
Jun 12, 2007	16.29	16.38	16.12	16.12	207,885	-0.30(-1.84%)
Jun 11, 2007	16.33	16.71	16.28	16.42	107,524	+0.01(+0.07%)
Jun 08, 2007	16.16	16.51	16.11	16.41	95,688	+0.36(+2.21%)
Jun 07, 2007	16.06	16.23	15.92	16.05	74,142	-0.09(-0.59%)
Jun 06, 2007	16.08	16.18	15.90	16.15	67,055	-0.04(-0.22%)
Jun 05, 2007	16.01	16.34	16.01	16.18	70,123	+0.09(+0.55%)
Jun 04, 2007	16.27	16.44	16.06	16.09	82,038	-0.36(-2.19%)
Jun 01, 2007	16.37	16.54	16.29	16.45	40,855	+0.19(+1.16%)
May 31, 2007	16.75	16.75	16.22	16.27	91,222	-0.38(-2.27%)
May 30, 2007	16.42	16.70	16.42	16.64	73,153	+0.11(+0.68%)
May 29, 2007	16.24	16.64	16.24	16.53	47,543	+0.38(+2.38%)
May 25, 2007	16.44	16.53	16.10	16.15	43,710	-0.48(-2.88%)
May 24, 2007	16.98	17.02	16.52	16.63	61,370	-0.33(-1.95%)
May 23, 2007	16.93	17.15	16.84	16.96	135,137	+0.09(+0.56%)
May 22, 2007	16.59	16.94	16.50	16.86	107,647	+0.23(+1.39%)
May 21, 2007	16.21	16.63	16.21	16.63	125,914	+0.38(+2.33%)
May 18, 2007	16.20	16.33	15.99	16.25	29,332	+0.07(+0.44%)
May 17, 2007	16.48	16.48	16.06	16.18	34,558	-0.22(-1.37%)
May 16, 2007	16.25	16.41	16.14	16.41	138,634	+0.11(+0.69%)
May 15, 2007	16.44	16.59	16.18	16.29	65,306	-0.09(-0.54%)
May 14, 2007	16.60	16.66	16.36	16.38	61,566	-0.17(-1.00%)
May 11, 2007	16.57	16.81	16.48	16.55	59,730	+0.07(+0.43%)
May 10, 2007	16.40	16.63	16.40	16.48	216,914	-0.09(-0.57%)
May 09, 2007	16.25	16.63	16.25	16.57	116,976	+0.37(+2.30%)
May 08, 2007	16.18	16.32	16.01	16.20	35,938	-0.05(-0.33%)
May 07, 2007	16.40	16.55	16.18	16.25	47,671	-0.24(-1.44%)
May 04, 2007	16.53	16.68	16.35	16.49	70,446	-0.04(-0.21%)
May 03, 2007	16.52	16.63	16.50	16.53	82,397	-0.01(-0.07%)
May 02, 2007	15.75	16.56	15.75	16.54	96,005	+0.80(+5.11%)

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.