Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.37	14.69	14.22	14.23	868,131	-0.17(-1.18%)
Jul 30, 2007	14.27	14.62	14.05	14.40	579,781	+0.14(+0.95%)
Jul 27, 2007	14.14	14.43	14.09	14.27	769,500	+0.06(+0.42%)
Jul 26, 2007	14.53	14.61	14.10	14.21	652,306	-0.43(-2.97%)
Jul 25, 2007	14.81	14.96	14.48	14.64	640,283	+0.00(+0.00%)
Jul 24, 2007	14.80	14.88	14.58	14.64	545,808	-0.23(-1.55%)
Jul 23, 2007	14.86	14.93	14.70	14.87	324,789	+0.03(+0.17%)
Jul 20, 2007	14.92	14.97	14.74	14.85	324,437	-0.11(-0.74%)
Jul 19, 2007	14.93	15.16	14.90	14.96	369,632	+0.03(+0.23%)
Jul 18, 2007	15.09	15.14	14.88	14.92	344,953	-0.29(-1.90%)
Jul 17, 2007	15.35	15.40	15.11	15.21	568,159	-0.13(-0.83%)
Jul 16, 2007	15.43	15.45	15.19	15.34	408,152	-0.10(-0.66%)
Jul 13, 2007	15.11	15.47	15.08	15.44	568,391	+0.37(+2.43%)
Jul 12, 2007	15.36	15.36	14.88	15.08	649,181	-0.19(-1.23%)
Jul 11, 2007	14.82	15.41	14.75	15.26	1,209,961	+0.45(+3.05%)
Jul 10, 2007	14.74	15.14	14.57	14.81	1,161,379	+0.03(+0.23%)
Jul 09, 2007	14.60	14.81	14.58	14.78	1,217,104	+0.01(+0.06%)
Jul 06, 2007	14.17	14.81	14.08	14.77	1,620,197	+0.07(+0.46%)
Jul 05, 2007	14.73	14.78	14.60	14.70	242,492	+0.02(+0.12%)
Jul 03, 2007	14.32	14.74	14.31	14.69	403,162	+0.38(+2.68%)
Jul 02, 2007	14.56	14.56	14.23	14.30	633,516	-0.16(-1.12%)
Jun 29, 2007	14.61	14.68	14.46	14.46	671,790	-0.09(-0.64%)
Jun 28, 2007	14.50	14.66	14.45	14.56	685,674	+0.13(+0.88%)
Jun 27, 2007	14.47	14.56	14.40	14.43	986,749	-0.09(-0.59%)
Jun 26, 2007	14.75	14.89	14.50	14.51	728,857	-0.15(-1.04%)
Jun 25, 2007	14.80	14.80	14.64	14.67	456,601	-0.14(-0.98%)
Jun 22, 2007	14.70	14.91	14.64	14.81	681,593	+0.03(+0.23%)
Jun 21, 2007	14.79	14.90	14.64	14.78	362,918	-0.05(-0.34%)
Jun 20, 2007	14.97	15.06	14.78	14.83	246,090	-0.14(-0.91%)
Jun 19, 2007	15.19	15.24	14.94	14.97	404,082	-0.26(-1.68%)
Jun 18, 2007	15.19	15.32	15.00	15.22	222,480	+0.03(+0.22%)
Jun 15, 2007	15.36	15.36	15.02	15.19	303,061	+0.01(+0.06%)
Jun 14, 2007	15.16	15.33	15.12	15.18	234,696	+0.02(+0.11%)
Jun 13, 2007	15.04	15.26	14.80	15.16	676,133	+0.20(+1.37%)
Jun 12, 2007	15.36	15.36	14.86	14.96	531,297	-0.38(-2.50%)
Jun 11, 2007	15.54	15.54	15.18	15.34	409,650	-0.19(-1.21%)
Jun 08, 2007	15.50	15.58	15.32	15.53	684,815	-0.01(-0.05%)
Jun 07, 2007	15.59	15.65	15.51	15.54	463,716	-0.08(-0.49%)
Jun 06, 2007	15.60	15.82	15.49	15.61	497,479	-0.08(-0.49%)
Jun 05, 2007	15.80	15.83	15.58	15.69	299,121	-0.13(-0.81%)
Jun 04, 2007	15.65	15.88	15.56	15.82	223,182	+0.16(+1.03%)
Jun 01, 2007	15.67	15.95	15.63	15.66	384,082	+0.07(+0.44%)
May 31, 2007	15.83	15.83	15.53	15.59	979,955	-0.20(-1.29%)
May 30, 2007	15.82	15.83	15.63	15.79	377,335	-0.04(-0.27%)
May 29, 2007	16.13	16.16	15.58	15.83	443,750	-0.21(-1.33%)
May 25, 2007	16.05	16.06	15.83	16.05	307,422	+0.03(+0.21%)
May 24, 2007	16.20	16.20	15.88	16.01	272,394	-0.14(-0.90%)
May 23, 2007	16.20	16.46	16.09	16.16	313,333	-0.03(-0.16%)
May 22, 2007	16.17	16.24	15.97	16.18	541,298	+0.04(+0.26%)
May 21, 2007	15.79	16.21	15.72	16.14	697,388	+0.42(+2.65%)
May 18, 2007	15.64	15.90	15.57	15.72	627,922	+0.14(+0.93%)
May 17, 2007	15.83	15.87	15.56	15.58	460,968	-0.18(-1.13%)
May 16, 2007	15.39	15.76	15.35	15.76	495,762	+0.41(+2.66%)
May 15, 2007	15.53	15.59	15.32	15.35	436,613	-0.11(-0.72%)
May 14, 2007	15.57	15.67	15.35	15.46	510,519	+0.01(+0.06%)
May 11, 2007	15.48	15.59	15.26	15.45	698,109	+0.12(+0.78%)
May 10, 2007	15.72	15.79	15.32	15.33	731,293	-0.42(-2.65%)
May 09, 2007	15.75	15.77	15.49	15.75	404,576	-0.03(-0.22%)
May 08, 2007	15.75	15.82	15.58	15.78	416,541	-0.02(-0.11%)
May 07, 2007	16.00	16.05	15.78	15.80	366,254	-0.23(-1.43%)
May 04, 2007	15.89	16.17	15.88	16.03	333,205	+0.14(+0.91%)
May 03, 2007	15.79	16.04	15.66	15.89	694,816	+0.06(+0.38%)
May 02, 2007	15.83	16.77	15.73	15.83	1,754,225	-1.06(-6.25%)

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.