Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.77	14.37	13.77	14.03	124,250	+0.41(+3.01%)
Jul 30, 2007	13.50	13.78	13.16	13.62	93,550	+0.24(+1.76%)
Jul 27, 2007	13.78	14.14	13.39	13.39	118,027	-0.49(-3.51%)
Jul 26, 2007	14.00	14.05	13.52	13.87	143,333	-0.37(-2.57%)
Jul 25, 2007	14.68	14.91	13.84	14.24	169,677	-0.40(-2.73%)
Jul 24, 2007	15.04	15.14	14.64	14.64	109,730	-0.56(-3.71%)
Jul 23, 2007	15.49	15.49	15.21	15.21	90,231	-0.27(-1.78%)
Jul 20, 2007	15.62	15.62	15.27	15.48	141,466	-0.17(-1.11%)
Jul 19, 2007	15.52	15.69	15.40	15.65	62,643	+0.26(+1.66%)
Jul 18, 2007	15.06	15.40	15.02	15.40	100,603	+0.31(+2.08%)
Jul 17, 2007	14.97	15.17	14.89	15.08	47,293	+0.20(+1.33%)
Jul 16, 2007	15.16	15.45	14.87	14.89	47,501	-0.32(-2.12%)
Jul 13, 2007	15.19	15.29	15.12	15.21	36,507	-0.02(-0.16%)
Jul 12, 2007	15.29	15.42	15.08	15.23	44,597	+0.10(+0.64%)
Jul 11, 2007	14.73	15.31	14.67	15.14	87,535	+0.43(+2.92%)
Jul 10, 2007	15.19	15.19	14.67	14.71	84,838	-0.61(-4.00%)
Jul 09, 2007	15.05	15.37	15.05	15.32	55,176	+0.12(+0.79%)
Jul 06, 2007	15.43	15.63	15.20	15.20	43,975	-0.25(-1.62%)
Jul 05, 2007	15.58	15.68	15.35	15.45	37,544	-0.13(-0.84%)
Jul 03, 2007	15.38	15.66	15.33	15.58	41,278	+0.25(+1.64%)
Jul 02, 2007	15.07	15.35	15.07	15.33	51,442	+0.27(+1.76%)
Jun 29, 2007	15.09	15.21	15.04	15.07	76,956	-0.03(-0.22%)
Jun 28, 2007	15.26	15.29	15.04	15.10	49,575	-0.21(-1.39%)
Jun 27, 2007	14.74	15.31	14.52	15.31	65,962	+0.24(+1.57%)
Jun 26, 2007	15.31	15.41	15.04	15.07	93,758	-0.19(-1.23%)
Jun 25, 2007	15.54	15.61	15.25	15.26	97,699	-0.27(-1.77%)
Jun 22, 2007	15.57	15.74	15.38	15.54	125,494	-0.04(-0.28%)
Jun 21, 2007	15.78	15.90	15.48	15.58	99,566	-0.20(-1.28%)
Jun 20, 2007	16.49	16.49	15.77	15.78	112,841	-0.53(-3.22%)
Jun 19, 2007	15.91	16.31	15.88	16.31	75,296	+0.41(+2.55%)
Jun 18, 2007	15.88	15.94	15.82	15.90	165,528	+0.14(+0.89%)
Jun 15, 2007	16.15	16.15	15.73	15.76	154,742	-0.03(-0.18%)
Jun 14, 2007	15.84	15.99	15.79	15.79	68,451	-0.04(-0.27%)
Jun 13, 2007	15.96	16.06	15.79	15.84	162,417	-0.02(-0.15%)
Jun 12, 2007	16.19	16.19	15.85	15.86	60,984	-0.42(-2.61%)
Jun 11, 2007	16.10	16.55	16.03	16.29	73,222	+0.06(+0.39%)
Jun 08, 2007	16.27	16.36	16.11	16.22	46,464	+0.07(+0.42%)
Jun 07, 2007	16.03	16.30	15.96	16.15	113,671	+0.05(+0.33%)
Jun 06, 2007	16.15	16.15	16.01	16.10	41,900	-0.07(-0.45%)
Jun 05, 2007	16.45	16.48	16.10	16.17	64,303	-0.40(-2.41%)
Jun 04, 2007	16.69	16.72	16.44	16.57	36,300	-0.14(-0.84%)
Jun 01, 2007	16.85	16.89	16.63	16.71	75,711	-0.16(-0.94%)
May 31, 2007	16.66	16.87	16.55	16.87	55,383	+0.22(+1.30%)
May 30, 2007	16.43	16.66	16.43	16.66	57,457	+0.15(+0.94%)
May 29, 2007	16.07	16.51	16.00	16.50	116,160	+0.52(+3.23%)
May 25, 2007	16.12	16.20	15.94	15.99	185,027	-0.10(-0.63%)
May 24, 2007	16.05	16.13	15.93	16.09	57,250	+0.03(+0.18%)
May 23, 2007	16.25	16.37	16.05	16.06	100,188	-0.22(-1.33%)
May 22, 2007	16.06	16.34	15.94	16.28	201,206	+0.02(+0.15%)
May 21, 2007	15.95	16.42	15.92	16.25	104,129	+0.20(+1.26%)
May 18, 2007	16.16	16.16	15.95	16.05	77,371	-0.11(-0.66%)
May 17, 2007	16.29	16.29	15.93	16.15	73,637	-0.12(-0.71%)
May 16, 2007	16.30	16.35	16.17	16.27	39,826	-0.01(-0.09%)
May 15, 2007	16.46	16.62	16.29	16.29	82,764	-0.13(-0.76%)
May 14, 2007	16.44	16.56	16.39	16.41	60,984	-0.25(-1.48%)
May 11, 2007	16.15	16.67	16.15	16.66	82,764	+0.62(+3.88%)
May 10, 2007	16.49	16.49	16.03	16.03	61,606	-0.56(-3.37%)
May 09, 2007	16.42	16.63	16.33	16.59	41,485	+0.06(+0.35%)
May 08, 2007	16.47	16.58	16.16	16.54	82,971	+0.02(+0.12%)
May 07, 2007	16.32	16.55	16.20	16.52	197,887	+0.19(+1.18%)
May 04, 2007	16.37	16.37	16.04	16.32	89,816	-0.12(-0.70%)
May 03, 2007	16.32	16.51	16.27	16.44	85,668	+0.11(+0.65%)
May 02, 2007	16.29	16.39	16.29	16.33	27,173	+0.11(+0.68%)

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.