Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.93	13.48	12.84	13.21	3,216	-0.11(-0.82%)
Jul 30, 2007	13.67	13.67	13.24	13.31	9,239	+0.03(+0.22%)
Jul 27, 2007	12.94	13.68	12.84	13.28	3,856	-0.25(-1.82%)
Jul 26, 2007	13.33	13.78	13.33	13.53	1,766	-0.23(-1.65%)
Jul 25, 2007	13.33	13.76	13.33	13.76	1,551	+0.19(+1.38%)
Jul 24, 2007	13.75	13.83	13.41	13.57	10,545	-0.24(-1.72%)
Jul 23, 2007	13.73	13.84	13.43	13.81	2,541	-0.03(-0.21%)
Jul 20, 2007	13.37	13.84	13.37	13.84	5,763	+0.35(+2.57%)
Jul 19, 2007	13.75	13.84	13.46	13.49	11,681	-0.34(-2.44%)
Jul 18, 2007	13.69	13.87	13.48	13.83	3,393	+0.02(+0.14%)
Jul 17, 2007	13.65	13.86	13.65	13.81	1,200	+0.16(+1.16%)
Jul 16, 2007	13.57	13.84	13.33	13.65	6,063	-0.15(-1.07%)
Jul 13, 2007	13.73	13.88	13.69	13.80	2,808	-0.08(-0.57%)
Jul 12, 2007	13.81	13.88	13.76	13.88	3,237	+0.02(+0.14%)
Jul 11, 2007	13.55	13.88	13.55	13.86	1,822	+0.13(+0.94%)
Jul 10, 2007	13.53	13.83	13.46	13.73	9,042	+0.29(+2.13%)
Jul 09, 2007	13.58	13.87	13.44	13.44	11,148	-0.24(-1.73%)
Jul 06, 2007	13.80	13.95	13.68	13.68	1,113	-0.28(-1.98%)
Jul 05, 2007	13.71	13.96	13.71	13.96	6,273	+0.09(+0.64%)
Jul 03, 2007	13.69	13.87	13.69	13.87	912	+0.16(+1.15%)
Jul 02, 2007	13.53	13.87	13.46	13.71	6,564	+0.02(+0.14%)
Jun 29, 2007	13.61	13.83	13.61	13.69	2,624	+0.04(+0.29%)
Jun 28, 2007	13.57	13.76	13.57	13.65	4,375	-0.02(-0.14%)
Jun 27, 2007	13.59	13.90	13.40	13.67	4,881	-0.08(-0.58%)
Jun 26, 2007	13.75	13.84	13.75	13.75	8,778	-0.07(-0.50%)
Jun 25, 2007	13.69	13.87	13.69	13.82	1,500	-0.02(-0.14%)
Jun 22, 2007	13.57	13.84	13.57	13.84	303	+0.02(+0.14%)
Jun 21, 2007	13.57	13.83	13.49	13.82	3,543	-0.01(-0.07%)
Jun 20, 2007	13.57	13.85	13.57	13.83	3,341	+0.15(+1.10%)
Jun 19, 2007	13.60	14.03	13.60	13.68	4,049	-0.06(-0.45%)
Jun 18, 2007	13.69	13.87	13.68	13.74	1,822	-0.01(-0.07%)
Jun 15, 2007	13.59	13.83	13.53	13.75	10,023	+0.29(+2.13%)
Jun 14, 2007	13.61	13.61	13.27	13.46	11,643	+0.02(+0.15%)
Jun 13, 2007	13.67	13.83	13.40	13.44	9,314	-0.38(-2.72%)
Jun 12, 2007	13.49	13.99	13.20	13.82	6,580	-0.01(-0.07%)
Jun 11, 2007	13.42	13.93	13.42	13.83	9,168	+0.22(+1.60%)
Jun 08, 2007	12.49	13.66	12.49	13.61	21,613	-0.05(-0.36%)
Jun 07, 2007	13.36	13.79	13.36	13.66	11,444	-0.01(-0.07%)
Jun 06, 2007	13.77	13.83	13.54	13.67	2,919	-0.16(-1.14%)
Jun 05, 2007	13.31	13.83	13.31	13.83	5,469	+0.08(+0.57%)
Jun 04, 2007	13.61	13.80	13.51	13.75	2,064	-0.06(-0.43%)
Jun 01, 2007	13.45	13.81	13.45	13.81	6,835	+0.20(+1.45%)
May 31, 2007	13.38	13.61	13.32	13.61	7,618	+0.23(+1.70%)
May 30, 2007	13.24	13.51	13.19	13.38	9,152	+0.27(+2.03%)
May 29, 2007	13.00	13.18	12.89	13.12	2,543	-0.49(-3.63%)
May 25, 2007	13.49	13.61	13.40	13.61	8,603	+0.13(+0.95%)
May 24, 2007	13.21	13.48	13.21	13.48	9,016	+0.29(+2.17%)
May 23, 2007	12.97	13.20	12.97	13.20	6,821	+0.31(+2.38%)
May 22, 2007	12.91	13.04	12.85	12.89	20,209	+0.03(+0.23%)
May 21, 2007	12.85	12.95	12.74	12.86	18,578	+0.00(+0.00%)
May 18, 2007	12.81	12.98	12.80	12.86	35,716	+0.18(+1.40%)
May 17, 2007	12.83	12.83	12.68	12.68	2,655	-0.07(-0.54%)
May 16, 2007	12.65	12.84	12.60	12.75	27,457	+0.24(+1.89%)
May 15, 2007	12.60	12.71	12.49	12.51	6,378	-0.32(-2.46%)
May 14, 2007	12.79	12.94	12.60	12.83	12,554	-0.01(-0.08%)
May 11, 2007	12.74	12.88	12.63	12.84	6,226	-0.01(-0.08%)
May 10, 2007	12.99	12.99	12.84	12.85	2,220	+0.01(+0.08%)
May 09, 2007	12.84	12.86	12.84	12.84	31,885	-0.06(-0.46%)
May 08, 2007	12.84	12.99	12.84	12.90	9,843	+0.06(+0.46%)
May 07, 2007	13.10	13.15	12.84	12.84	3,324	-0.19(-1.44%)
May 04, 2007	12.99	13.09	12.82	13.03	35,287	+0.18(+1.38%)
May 03, 2007	12.67	12.91	12.67	12.85	9,857	+0.06(+0.46%)
May 02, 2007	12.64	12.80	12.64	12.79	83,012	+0.10(+0.78%)

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.