Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.89	17.89	17.57	17.65	2,454	+0.11(+0.61%)
Jul 30, 2007	17.95	17.95	17.43	17.54	3,203	+0.04(+0.24%)
Jul 27, 2007	17.50	17.50	17.50	17.50	384	+0.15(+0.86%)
Jul 26, 2007	17.32	17.35	17.13	17.35	7,185	-0.09(-0.51%)
Jul 25, 2007	17.08	17.44	16.99	17.44	5,349	+0.23(+1.36%)
Jul 24, 2007	17.65	17.65	17.20	17.20	6,747	-0.29(-1.68%)
Jul 23, 2007	17.34	17.50	17.34	17.50	25,741	+0.17(+0.97%)
Jul 20, 2007	17.10	17.35	17.10	17.33	5,382	+0.03(+0.17%)
Jul 19, 2007	16.70	17.30	16.70	17.30	16,441	+0.38(+2.23%)
Jul 18, 2007	16.92	16.92	16.92	16.92	827	-0.17(-0.99%)
Jul 17, 2007	17.20	17.53	17.09	17.09	8,321	+0.13(+0.74%)
Jul 16, 2007	17.20	17.48	16.90	16.96	7,021	+0.22(+1.29%)
Jul 13, 2007	16.64	16.93	16.57	16.75	7,271	+0.24(+1.45%)
Jul 12, 2007	16.57	16.74	16.48	16.51	5,861	-0.09(-0.54%)
Jul 11, 2007	16.35	16.72	16.19	16.60	8,024	+0.23(+1.39%)
Jul 10, 2007	16.74	16.74	16.37	16.37	2,509	-0.07(-0.44%)
Jul 09, 2007	16.44	16.44	16.44	16.44	334	-0.11(-0.69%)
Jul 06, 2007	16.60	16.61	16.48	16.56	2,204	-0.13(-0.79%)
Jul 05, 2007	16.69	16.75	16.60	16.69	3,896	+0.08(+0.47%)
Jul 03, 2007	16.62	16.62	16.61	16.61	820	+0.16(+0.94%)
Jul 02, 2007	16.36	16.46	16.36	16.46	835	+0.12(+0.73%)
Jun 29, 2007	15.70	16.35	15.70	16.34	11,143	+0.71(+4.56%)
Jun 28, 2007	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Jun 27, 2007	15.45	15.72	15.43	15.62	9,227	+0.14(+0.91%)
Jun 26, 2007	15.40	15.52	15.40	15.48	3,448	+0.02(+0.14%)
Jun 25, 2007	15.38	15.46	15.38	15.46	334	-0.01(-0.04%)
Jun 22, 2007	15.44	15.50	15.42	15.47	2,952	-0.05(-0.31%)
Jun 21, 2007	15.44	15.52	15.43	15.52	3,734	+0.04(+0.27%)
Jun 20, 2007	15.52	15.55	15.46	15.48	4,847	+0.00(+0.00%)
Jun 19, 2007	15.44	15.52	15.44	15.48	2,340	-0.07(-0.46%)
Jun 18, 2007	15.40	15.59	15.40	15.55	3,176	-0.03(-0.19%)
Jun 15, 2007	15.56	15.59	15.56	15.58	2,674	+0.02(+0.12%)
Jun 14, 2007	15.52	15.64	15.52	15.56	3,844	-0.02(-0.15%)
Jun 13, 2007	15.60	15.60	15.58	15.58	501	-0.06(-0.38%)
Jun 12, 2007	15.34	15.75	15.33	15.64	45,303	+0.28(+1.83%)
Jun 11, 2007	15.55	15.64	15.36	15.36	8,296	-0.26(-1.65%)
Jun 08, 2007	15.71	15.71	15.55	15.62	6,018	+0.04(+0.23%)
Jun 07, 2007	15.56	15.84	15.56	15.58	20,097	-0.01(-0.04%)
Jun 06, 2007	15.64	15.64	15.59	15.59	2,679	-0.08(-0.53%)
Jun 05, 2007	15.50	15.73	15.50	15.67	5,387	+0.06(+0.38%)
Jun 04, 2007	15.58	15.61	15.58	15.61	2,694	+0.04(+0.23%)
Jun 01, 2007	15.97	16.06	15.55	15.58	8,152	-0.50(-3.12%)
May 31, 2007	15.98	16.08	15.97	16.08	4,125	+0.23(+1.47%)
May 30, 2007	15.96	16.02	15.85	15.85	2,880	-0.18(-1.12%)
May 29, 2007	16.01	16.16	16.01	16.03	3,788	-0.05(-0.30%)
May 25, 2007	16.14	16.26	15.86	16.07	3,966	+0.08(+0.52%)
May 24, 2007	16.05	16.05	15.98	15.99	3,515	+0.07(+0.41%)
May 23, 2007	15.91	16.00	15.88	15.92	3,677	-0.05(-0.30%)
May 22, 2007	15.98	15.98	15.97	15.97	501	-0.07(-0.41%)
May 21, 2007	15.89	16.20	15.89	16.04	6,733	+0.15(+0.92%)
May 18, 2007	16.14	16.14	15.89	15.89	936	-0.06(-0.35%)
May 17, 2007	15.49	16.01	15.49	15.95	26,130	+0.32(+2.07%)
May 16, 2007	15.56	15.62	15.55	15.62	21,040	-0.01(-0.08%)
May 15, 2007	15.85	15.85	15.63	15.64	4,057	-0.13(-0.80%)
May 14, 2007	15.85	15.88	15.76	15.76	2,883	-0.01(-0.04%)
May 11, 2007	15.74	15.85	15.72	15.77	8,149	-0.07(-0.42%)
May 10, 2007	15.91	15.91	15.78	15.83	11,655	+0.06(+0.38%)
May 09, 2007	16.12	16.12	15.63	15.77	8,173	-0.35(-2.19%)
May 08, 2007	16.26	16.26	16.12	16.13	18,286	-0.04(-0.22%)
May 07, 2007	16.31	16.31	16.16	16.16	8,249	+0.04(+0.26%)
May 04, 2007	16.57	16.57	16.07	16.12	9,863	-0.52(-3.13%)
May 03, 2007	16.84	16.90	16.64	16.64	1,651	-0.17(-1.00%)
May 02, 2007	16.54	17.02	16.54	16.81	3,620	+0.16(+0.93%)

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.