Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.90	14.92	14.60	14.60	332,596	-0.17(-1.16%)
Jul 30, 2007	14.65	14.81	14.60	14.77	1,095,881	+0.14(+0.97%)
Jul 27, 2007	14.81	14.88	14.63	14.63	349,021	-0.22(-1.49%)
Jul 26, 2007	15.04	15.08	14.69	14.85	958,554	-0.41(-2.71%)
Jul 25, 2007	15.35	15.38	15.19	15.26	284,235	-0.04(-0.27%)
Jul 24, 2007	15.47	15.50	15.24	15.31	316,628	-0.23(-1.48%)
Jul 23, 2007	15.61	15.61	15.52	15.54	66,154	+0.02(+0.16%)
Jul 20, 2007	15.62	15.64	15.47	15.51	263,248	-0.16(-1.01%)
Jul 19, 2007	15.68	15.70	15.65	15.67	74,822	+0.02(+0.15%)
Jul 18, 2007	15.63	15.68	15.56	15.65	417,913	-0.01(-0.04%)
Jul 17, 2007	15.65	15.67	15.63	15.65	375,939	-0.01(-0.08%)
Jul 16, 2007	15.69	15.70	15.65	15.67	252,755	-0.03(-0.21%)
Jul 13, 2007	15.65	15.72	15.60	15.70	110,865	+0.06(+0.36%)
Jul 12, 2007	15.58	15.65	15.53	15.64	328,490	+0.20(+1.32%)
Jul 11, 2007	15.40	15.45	15.34	15.44	69,348	+0.04(+0.28%)
Jul 10, 2007	15.58	15.58	15.38	15.39	868,675	-0.28(-1.78%)
Jul 09, 2007	15.71	15.71	15.63	15.67	74,366	-0.04(-0.24%)
Jul 06, 2007	15.57	15.73	15.56	15.71	177,932	+0.12(+0.76%)
Jul 05, 2007	15.53	15.60	15.53	15.59	463,080	+0.08(+0.51%)
Jul 03, 2007	15.50	15.51	15.46	15.51	66,154	+0.02(+0.13%)
Jul 02, 2007	15.45	15.49	15.42	15.49	289,254	+0.11(+0.70%)
Jun 29, 2007	15.40	15.49	15.31	15.38	531,060	-0.02(-0.11%)
Jun 28, 2007	15.39	15.45	15.38	15.40	227,206	-0.02(-0.11%)
Jun 27, 2007	15.25	15.44	15.25	15.42	186,601	+0.18(+1.18%)
Jun 26, 2007	15.39	15.44	15.24	15.24	330,315	-0.12(-0.81%)
Jun 25, 2007	15.42	15.49	15.33	15.36	703,974	-0.09(-0.55%)
Jun 22, 2007	15.49	15.53	15.40	15.45	185,688	-0.08(-0.52%)
Jun 21, 2007	15.50	15.55	15.39	15.53	673,406	-0.00(-0.03%)
Jun 20, 2007	15.63	15.70	15.53	15.54	122,271	-0.05(-0.34%)
Jun 19, 2007	15.52	15.60	15.51	15.59	57,942	+0.01(+0.08%)
Jun 18, 2007	15.60	15.61	15.56	15.58	60,223	-0.03(-0.18%)
Jun 15, 2007	15.68	15.69	15.60	15.60	195,725	+0.08(+0.51%)
Jun 14, 2007	15.51	15.55	15.50	15.52	48,361	+0.07(+0.48%)
Jun 13, 2007	15.37	15.46	15.34	15.45	166,526	+0.14(+0.89%)
Jun 12, 2007	15.42	15.43	15.30	15.31	913,387	-0.17(-1.08%)
Jun 11, 2007	15.48	15.52	15.43	15.48	570,296	+0.00(+0.00%)
Jun 08, 2007	15.38	15.51	15.35	15.48	184,319	+0.11(+0.74%)
Jun 07, 2007	15.57	15.57	15.37	15.37	655,156	-0.25(-1.60%)
Jun 06, 2007	15.66	15.66	15.58	15.62	481,330	-0.15(-0.97%)
Jun 05, 2007	15.81	15.81	15.71	15.77	212,150	-0.09(-0.59%)
Jun 04, 2007	15.82	15.87	15.80	15.86	135,958	+0.04(+0.26%)
Jun 01, 2007	15.71	15.84	15.71	15.82	505,510	+0.13(+0.85%)
May 31, 2007	15.66	15.71	15.65	15.69	96,266	+0.05(+0.31%)
May 30, 2007	15.45	15.64	15.45	15.64	314,347	+0.10(+0.66%)
May 29, 2007	15.56	15.60	15.49	15.54	1,162,948	+0.01(+0.04%)
May 25, 2007	15.50	15.55	15.50	15.53	167,439	+0.07(+0.45%)
May 24, 2007	15.56	15.66	15.45	15.46	939,392	-0.12(-0.75%)
May 23, 2007	15.64	15.70	15.57	15.58	67,979	+0.01(+0.07%)
May 22, 2007	15.58	15.60	15.53	15.57	72,085	+0.02(+0.16%)
May 21, 2007	15.57	15.61	15.52	15.54	98,091	-0.02(-0.11%)
May 18, 2007	15.47	15.56	15.43	15.56	53,835	+0.16(+1.07%)
May 17, 2007	15.41	15.43	15.38	15.40	149,645	+0.01(+0.09%)
May 16, 2007	15.35	15.39	15.26	15.38	100,828	+0.11(+0.73%)
May 15, 2007	15.33	15.44	15.26	15.27	283,779	-0.07(-0.49%)
May 14, 2007	15.42	15.43	15.32	15.35	165,157	-0.05(-0.30%)
May 11, 2007	15.36	15.39	15.32	15.39	112,234	+0.05(+0.31%)
May 10, 2007	15.44	15.52	15.34	15.34	103,109	-0.17(-1.10%)
May 09, 2007	15.42	15.52	15.42	15.51	255,492	+0.06(+0.41%)
May 08, 2007	15.43	15.45	15.40	15.45	140,064	-0.03(-0.18%)
May 07, 2007	15.45	15.51	15.45	15.48	359,058	+0.04(+0.26%)
May 04, 2007	15.46	15.50	15.41	15.44	97,178	+0.02(+0.16%)
May 03, 2007	15.43	15.49	15.40	15.42	60,223	-0.01(-0.04%)
May 02, 2007	15.33	15.49	15.33	15.42	108,128	+0.15(+0.99%)

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.