Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.40	12.88	12.37	12.44	2,810,415	+0.03(+0.27%)
Jul 30, 2007	12.35	12.55	12.11	12.40	4,751,191	+0.11(+0.89%)
Jul 27, 2007	12.87	12.91	12.17	12.29	3,278,094	-0.52(-4.02%)
Jul 26, 2007	13.10	13.43	12.66	12.81	4,354,389	-0.53(-3.99%)
Jul 25, 2007	13.25	13.45	13.04	13.34	2,224,252	+0.13(+1.00%)
Jul 24, 2007	13.69	13.71	13.10	13.21	1,620,930	-0.49(-3.56%)
Jul 23, 2007	13.82	13.87	13.69	13.70	2,471,604	-0.05(-0.40%)
Jul 20, 2007	13.93	13.98	13.72	13.75	1,126,390	-0.18(-1.26%)
Jul 19, 2007	14.02	14.10	13.86	13.93	835,538	+0.02(+0.12%)
Jul 18, 2007	13.93	13.96	13.78	13.91	1,098,126	-0.06(-0.43%)
Jul 17, 2007	14.14	14.21	13.97	13.97	832,985	-0.08(-0.59%)
Jul 16, 2007	14.24	14.33	14.02	14.06	951,514	-0.26(-1.80%)
Jul 13, 2007	14.44	14.53	14.22	14.31	1,591,571	-0.03(-0.19%)
Jul 12, 2007	14.15	14.37	14.08	14.34	2,592,321	+0.28(+1.99%)
Jul 11, 2007	13.98	14.09	13.94	14.06	1,645,365	+0.10(+0.75%)
Jul 10, 2007	13.86	14.12	13.81	13.96	1,505,318	+0.12(+0.87%)
Jul 09, 2007	13.52	13.91	13.50	13.84	2,277,946	+0.36(+2.64%)
Jul 06, 2007	13.44	13.55	13.34	13.48	1,040,685	+0.04(+0.29%)
Jul 05, 2007	13.51	13.58	13.31	13.44	1,371,107	+0.01(+0.04%)
Jul 03, 2007	13.68	13.76	13.41	13.44	810,374	-0.18(-1.29%)
Jul 02, 2007	13.67	13.87	13.45	13.61	2,105,805	+0.09(+0.69%)
Jun 29, 2007	13.63	13.75	13.41	13.52	1,046,520	-0.02(-0.16%)
Jun 28, 2007	13.65	13.72	13.48	13.54	2,033,593	-0.05(-0.40%)
Jun 27, 2007	13.53	13.64	13.36	13.59	1,753,500	+0.04(+0.28%)
Jun 26, 2007	13.58	13.90	13.52	13.56	2,322,257	+0.08(+0.61%)
Jun 25, 2007	14.07	14.07	13.21	13.47	4,787,662	-0.63(-4.47%)
Jun 22, 2007	14.26	14.31	13.97	14.10	1,806,565	-0.15(-1.04%)
Jun 21, 2007	14.20	14.45	14.16	14.25	12,376,256	+0.09(+0.66%)
Jun 20, 2007	14.19	14.39	14.16	14.16	1,797,082	-0.03(-0.23%)
Jun 19, 2007	14.19	14.30	14.04	14.19	1,282,302	+0.03(+0.23%)
Jun 18, 2007	14.03	14.24	13.92	14.16	1,191,855	+0.22(+1.57%)
Jun 15, 2007	13.92	13.98	13.84	13.94	1,461,372	+0.14(+1.03%)
Jun 14, 2007	13.63	13.83	13.59	13.80	990,355	+0.21(+1.53%)
Jun 13, 2007	13.39	13.60	13.39	13.59	973,214	+0.22(+1.64%)
Jun 12, 2007	13.53	13.53	13.30	13.37	1,089,737	-0.18(-1.30%)
Jun 11, 2007	13.51	13.71	13.51	13.55	903,009	+0.09(+0.65%)
Jun 08, 2007	13.44	13.51	13.30	13.46	2,244,940	-0.03(-0.24%)
Jun 07, 2007	13.59	13.68	13.41	13.49	4,011,387	-0.05(-0.40%)
Jun 06, 2007	13.52	13.64	13.46	13.55	1,120,008	+0.03(+0.20%)
Jun 05, 2007	13.71	13.72	13.46	13.52	947,685	-0.19(-1.40%)
Jun 04, 2007	13.60	13.88	13.62	13.71	1,018,749	+0.02(+0.16%)
Jun 01, 2007	13.65	13.77	13.57	13.69	1,380,954	+0.09(+0.65%)
May 31, 2007	13.65	13.72	13.52	13.60	1,384,236	+0.05(+0.36%)
May 30, 2007	13.35	13.59	13.22	13.55	1,508,418	+0.18(+1.31%)
May 29, 2007	13.43	13.45	13.28	13.38	1,598,318	+0.27(+2.05%)
May 25, 2007	13.16	13.38	13.05	13.11	1,152,831	+0.02(+0.13%)
May 24, 2007	13.62	13.63	13.08	13.09	1,746,206	-0.46(-3.40%)
May 23, 2007	13.75	13.85	13.51	13.55	3,537,271	-0.10(-0.76%)
May 22, 2007	13.65	13.72	13.50	13.65	853,956	+0.07(+0.52%)
May 21, 2007	13.44	13.67	13.44	13.58	3,792,564	+0.07(+0.49%)
May 18, 2007	13.62	13.67	13.46	13.52	658,474	-0.03(-0.24%)
May 17, 2007	13.60	13.64	13.50	13.55	599,027	-0.01(-0.08%)
May 16, 2007	13.58	13.71	13.46	13.56	1,751,494	+0.07(+0.49%)
May 15, 2007	13.77	13.80	13.46	13.50	908,114	-0.17(-1.24%)
May 14, 2007	13.82	14.06	13.59	13.67	1,031,111	-0.18(-1.27%)
May 11, 2007	13.76	13.86	13.58	13.84	1,203,890	+0.25(+1.81%)
May 10, 2007	13.65	13.74	13.55	13.59	964,644	-0.05(-0.36%)
May 09, 2007	13.65	13.73	13.58	13.64	957,897	+0.03(+0.20%)
May 08, 2007	13.67	13.70	13.55	13.62	1,663,236	+0.02(+0.12%)
May 07, 2007	13.55	13.68	13.51	13.60	2,207,740	+0.10(+0.73%)
May 04, 2007	13.38	13.54	13.29	13.50	1,296,890	+0.13(+0.98%)
May 03, 2007	13.41	13.61	13.20	13.37	1,861,817	+0.02(+0.12%)
May 02, 2007	13.30	13.60	13.21	13.35	2,435,680	+0.03(+0.25%)

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.