Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.09	13.09	12.92	12.93	15,154	-0.23(-1.78%)
Jul 30, 2007	13.03	13.23	12.99	13.17	5,592	+0.09(+0.72%)
Jul 27, 2007	13.23	13.23	13.06	13.07	8,307	-0.30(-2.26%)
Jul 26, 2007	13.75	13.76	13.15	13.37	33,712	-0.38(-2.73%)
Jul 25, 2007	14.69	14.75	13.75	13.75	20,757	-0.99(-6.74%)
Jul 24, 2007	15.04	15.04	14.74	14.74	4,350	-0.47(-3.10%)
Jul 23, 2007	15.57	15.57	15.17	15.22	11,197	-0.33(-2.10%)
Jul 20, 2007	15.75	15.75	15.52	15.54	4,853	-0.09(-0.56%)
Jul 19, 2007	15.79	15.80	15.62	15.63	17,628	-0.16(-1.02%)
Jul 18, 2007	15.81	15.87	15.79	15.79	10,494	-0.11(-0.72%)
Jul 17, 2007	15.85	15.91	15.85	15.91	4,036	+0.11(+0.72%)
Jul 16, 2007	16.08	16.08	15.79	15.79	8,936	-0.21(-1.34%)
Jul 13, 2007	16.00	16.01	15.98	16.01	4,766	+0.21(+1.32%)
Jul 12, 2007	15.79	15.87	15.79	15.80	9,329	+0.01(+0.04%)
Jul 11, 2007	15.79	15.89	15.79	15.79	10,276	-0.19(-1.18%)
Jul 10, 2007	16.11	16.14	15.97	15.98	7,196	-0.13(-0.83%)
Jul 09, 2007	16.30	16.46	16.11	16.11	3,917	-0.34(-2.04%)
Jul 06, 2007	16.54	16.54	16.45	16.45	1,638	-0.18(-1.09%)
Jul 05, 2007	16.58	16.75	16.52	16.63	5,212	-0.05(-0.32%)
Jul 03, 2007	16.60	16.72	16.60	16.68	1,787	-0.05(-0.32%)
Jul 02, 2007	16.59	16.78	16.58	16.74	6,404	-0.05(-0.28%)
Jun 29, 2007	16.69	16.79	16.69	16.79	3,138	+0.22(+1.34%)
Jun 28, 2007	16.43	16.56	16.28	16.56	1,861	+0.26(+1.56%)
Jun 27, 2007	16.27	16.31	16.22	16.31	1,936	+0.04(+0.25%)
Jun 26, 2007	16.60	16.62	16.21	16.27	16,839	-0.09(-0.57%)
Jun 25, 2007	16.25	16.64	16.25	16.36	11,250	+0.03(+0.21%)
Jun 22, 2007	16.36	16.44	16.25	16.33	3,683	-0.11(-0.69%)
Jun 21, 2007	16.34	16.44	16.30	16.44	2,383	-0.14(-0.85%)
Jun 20, 2007	16.62	16.62	16.47	16.58	4,021	-0.08(-0.48%)
Jun 19, 2007	16.50	16.66	16.39	16.66	9,830	+0.01(+0.04%)
Jun 18, 2007	16.52	16.75	16.36	16.66	25,617	+0.10(+0.61%)
Jun 15, 2007	16.58	16.61	16.56	16.56	5,808	-0.11(-0.64%)
Jun 14, 2007	16.79	16.79	16.62	16.66	7,744	+0.00(+0.00%)
Jun 13, 2007	16.79	16.72	16.57	16.66	29,639	-0.08(-0.48%)
Jun 12, 2007	16.78	16.88	16.68	16.75	7,447	+0.00(+0.00%)
Jun 11, 2007	16.99	17.05	16.56	16.75	12,862	-0.19(-1.15%)
Jun 08, 2007	16.78	16.94	16.78	16.94	3,376	+0.29(+1.73%)
Jun 07, 2007	16.82	17.01	16.65	16.65	6,255	-0.14(-0.84%)
Jun 06, 2007	16.86	16.86	16.77	16.79	6,505	+0.05(+0.28%)
Jun 05, 2007	16.64	16.75	16.58	16.75	21,938	+0.06(+0.36%)
Jun 04, 2007	16.84	16.84	16.66	16.68	7,810	-0.08(-0.48%)
Jun 01, 2007	16.79	16.92	16.62	16.77	13,628	+0.09(+0.56%)
May 31, 2007	16.30	16.67	16.27	16.67	8,567	+0.20(+1.22%)
May 30, 2007	16.70	16.70	16.42	16.47	20,106	-0.11(-0.69%)
May 29, 2007	16.35	16.71	16.35	16.58	12,899	+0.32(+1.94%)
May 25, 2007	16.13	16.54	16.13	16.27	22,302	+0.19(+1.21%)
May 24, 2007	15.84	16.14	15.84	16.07	13,808	-0.03(-0.17%)
May 23, 2007	16.11	16.13	16.07	16.10	10,370	-0.01(-0.08%)
May 22, 2007	16.11	16.13	15.95	16.11	11,895	-0.06(-0.37%)
May 21, 2007	16.27	16.28	16.11	16.17	7,149	+0.05(+0.33%)
May 18, 2007	15.84	16.12	15.84	16.12	17,199	+0.19(+1.22%)
May 17, 2007	16.15	16.19	15.93	15.93	9,667	-0.21(-1.33%)
May 16, 2007	16.34	16.34	15.66	16.14	49,147	-0.17(-1.03%)
May 15, 2007	16.39	16.46	16.28	16.31	21,521	-0.25(-1.50%)
May 14, 2007	16.40	16.56	16.33	16.56	41,628	+0.05(+0.28%)
May 11, 2007	16.42	16.54	16.14	16.51	2,085	+0.19(+1.15%)
May 10, 2007	16.64	16.65	16.20	16.32	15,997	-0.34(-2.02%)
May 09, 2007	16.53	16.71	16.53	16.66	2,234	-0.01(-0.08%)
May 08, 2007	16.62	16.71	16.62	16.67	2,890	-0.05(-0.28%)
May 07, 2007	16.68	16.72	16.52	16.72	44,040	+0.04(+0.24%)
May 04, 2007	16.59	16.77	16.58	16.68	7,594	+0.19(+1.14%)
May 03, 2007	16.55	16.66	16.49	16.49	4,976	-0.26(-1.56%)
May 02, 2007	16.37	16.78	16.37	16.75	19,010	+0.26(+1.59%)

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.