Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.34	14.39	14.06	14.09	600,500	-0.12(-0.84%)
Jul 30, 2007	14.04	14.27	14.00	14.21	448,900	+0.21(+1.50%)
Jul 27, 2007	14.17	14.37	14.00	14.00	119,100	-0.26(-1.82%)
Jul 26, 2007	14.36	14.45	14.15	14.26	159,900	-0.37(-2.53%)
Jul 25, 2007	14.64	14.70	14.42	14.63	239,200	+0.13(+0.90%)
Jul 24, 2007	14.76	14.87	14.45	14.50	144,100	-0.41(-2.75%)
Jul 23, 2007	14.91	15.02	14.84	14.91	119,300	+0.02(+0.13%)
Jul 20, 2007	15.10	15.10	14.82	14.89	137,400	-0.21(-1.39%)
Jul 19, 2007	15.19	15.22	15.09	15.10	117,300	-0.02(-0.13%)
Jul 18, 2007	15.17	15.22	14.98	15.12	228,600	-0.20(-1.31%)
Jul 17, 2007	15.39	15.40	15.30	15.32	170,800	+0.00(+0.00%)
Jul 16, 2007	15.39	15.45	15.30	15.32	170,200	-0.09(-0.58%)
Jul 13, 2007	15.40	15.48	15.37	15.41	76,200	-0.09(-0.58%)
Jul 12, 2007	15.40	15.51	15.36	15.50	87,600	+0.27(+1.77%)
Jul 11, 2007	15.19	15.24	15.14	15.23	105,100	+0.08(+0.53%)
Jul 10, 2007	15.34	15.38	15.15	15.15	121,200	-0.33(-2.13%)
Jul 09, 2007	15.52	15.55	15.47	15.48	97,700	-0.12(-0.77%)
Jul 06, 2007	15.48	15.60	15.46	15.60	68,700	+0.00(+0.00%)
Jul 05, 2007	15.60	15.64	15.48	15.60	59,100	+0.00(+0.00%)
Jul 03, 2007	15.58	15.61	15.54	15.60	27,300	+0.04(+0.26%)
Jul 02, 2007	15.48	15.57	15.41	15.56	77,100	+0.17(+1.10%)
Jun 29, 2007	15.57	15.57	15.32	15.39	65,900	-0.03(-0.19%)
Jun 28, 2007	15.39	15.62	15.38	15.42	56,200	-0.05(-0.32%)
Jun 27, 2007	15.20	15.49	15.20	15.47	72,700	+0.16(+1.05%)
Jun 26, 2007	15.40	15.44	15.27	15.31	69,000	+0.06(+0.39%)
Jun 25, 2007	15.29	15.48	15.25	15.25	77,500	-0.02(-0.13%)
Jun 22, 2007	15.54	15.54	15.12	15.27	83,100	-0.26(-1.67%)
Jun 21, 2007	15.41	15.55	15.19	15.53	126,300	+0.06(+0.39%)
Jun 20, 2007	15.58	15.75	15.47	15.47	46,100	-0.26(-1.65%)
Jun 19, 2007	15.66	15.85	15.64	15.73	100,000	-0.11(-0.69%)
Jun 18, 2007	15.89	15.89	15.69	15.84	68,100	+0.07(+0.44%)
Jun 15, 2007	15.73	15.87	15.73	15.77	68,500	+0.05(+0.32%)
Jun 14, 2007	15.60	15.90	13.98	15.72	483,700	+0.10(+0.64%)
Jun 13, 2007	15.45	15.65	15.45	15.62	55,400	+0.23(+1.49%)
Jun 12, 2007	15.55	15.64	15.31	15.39	167,000	-0.26(-1.66%)
Jun 11, 2007	15.68	15.75	15.60	15.65	62,800	-0.06(-0.38%)
Jun 08, 2007	15.47	15.71	15.47	15.71	58,300	+0.39(+2.55%)
Jun 07, 2007	15.68	15.73	15.32	15.32	110,100	-0.47(-2.98%)
Jun 06, 2007	15.75	15.82	15.60	15.79	127,700	-0.08(-0.50%)
Jun 05, 2007	15.96	15.97	15.83	15.87	74,000	-0.21(-1.31%)
Jun 04, 2007	16.02	16.08	15.98	16.08	60,500	-0.01(-0.06%)
Jun 01, 2007	16.12	16.13	16.00	16.09	141,500	+0.21(+1.32%)
May 31, 2007	16.04	16.05	15.88	15.88	228,900	-0.07(-0.44%)
May 30, 2007	15.80	16.00	15.80	15.95	56,300	-0.03(-0.19%)
May 29, 2007	15.85	15.98	15.54	15.98	73,000	+0.08(+0.50%)
May 25, 2007	15.76	15.90	15.73	15.90	67,500	+0.15(+0.95%)
May 24, 2007	15.92	16.00	15.59	15.75	122,800	-0.24(-1.50%)
May 23, 2007	16.02	16.11	15.93	15.99	124,400	-0.04(-0.25%)
May 22, 2007	16.00	16.09	15.80	16.03	139,400	+0.02(+0.12%)
May 21, 2007	15.87	16.01	15.84	16.01	94,700	+0.13(+0.82%)
May 18, 2007	15.85	15.91	15.75	15.88	72,800	+0.00(+0.00%)
May 17, 2007	15.88	15.94	15.80	15.88	57,200	-0.11(-0.69%)
May 16, 2007	15.80	15.99	15.75	15.99	73,200	+0.21(+1.33%)
May 15, 2007	15.98	16.04	15.78	15.78	70,300	-0.27(-1.68%)
May 14, 2007	16.06	16.10	15.89	16.05	82,500	-0.02(-0.12%)
May 11, 2007	15.88	16.07	15.87	16.07	49,500	+0.14(+0.88%)
May 10, 2007	15.98	16.09	15.87	15.93	128,800	-0.28(-1.73%)
May 09, 2007	16.01	16.21	16.01	16.21	57,300	+0.09(+0.56%)
May 08, 2007	16.01	16.12	15.98	16.12	189,000	-0.03(-0.19%)
May 07, 2007	16.14	16.19	16.12	16.15	165,900	+0.06(+0.37%)
May 04, 2007	16.03	16.12	16.02	16.09	96,400	+0.03(+0.19%)
May 03, 2007	16.04	16.08	15.89	16.06	54,100	+0.09(+0.56%)
May 02, 2007	15.84	16.04	15.84	15.97	56,000	+0.10(+0.64%)

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.