Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.85	17.85	17.54	17.61	2,458	+0.11(+0.61%)
Jul 30, 2007	17.91	17.91	17.39	17.50	3,209	+0.04(+0.24%)
Jul 27, 2007	17.46	17.46	17.46	17.46	385	+0.15(+0.86%)
Jul 26, 2007	17.29	17.31	17.09	17.31	7,199	-0.09(-0.51%)
Jul 25, 2007	17.05	17.40	16.96	17.40	5,360	+0.23(+1.36%)
Jul 24, 2007	17.61	17.61	17.16	17.17	6,760	-0.29(-1.68%)
Jul 23, 2007	17.31	17.46	17.30	17.46	25,791	+0.17(+0.97%)
Jul 20, 2007	17.06	17.31	17.06	17.30	5,393	+0.03(+0.17%)
Jul 19, 2007	16.67	17.27	16.67	17.27	16,473	+0.38(+2.23%)
Jul 18, 2007	16.89	16.89	16.89	16.89	829	-0.17(-0.99%)
Jul 17, 2007	17.16	17.50	17.06	17.06	8,338	+0.13(+0.74%)
Jul 16, 2007	17.16	17.44	16.87	16.93	7,035	+0.21(+1.29%)
Jul 13, 2007	16.61	16.90	16.54	16.72	7,286	+0.24(+1.45%)
Jul 12, 2007	16.54	16.70	16.45	16.48	5,872	-0.09(-0.54%)
Jul 11, 2007	16.32	16.69	16.16	16.57	8,040	+0.23(+1.39%)
Jul 10, 2007	16.70	16.70	16.34	16.34	2,514	-0.07(-0.44%)
Jul 09, 2007	16.41	16.41	16.41	16.41	335	-0.11(-0.69%)
Jul 06, 2007	16.57	16.57	16.45	16.53	2,209	-0.13(-0.79%)
Jul 05, 2007	16.66	16.72	16.57	16.66	3,904	+0.08(+0.47%)
Jul 03, 2007	16.59	16.59	16.58	16.58	822	+0.16(+0.94%)
Jul 02, 2007	16.32	16.42	16.32	16.42	837	+0.12(+0.73%)
Jun 29, 2007	15.67	16.32	15.67	16.30	11,165	+0.71(+4.56%)
Jun 28, 2007	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Jun 27, 2007	15.41	15.69	15.40	15.59	9,246	+0.14(+0.91%)
Jun 26, 2007	15.37	15.49	15.37	15.45	3,455	+0.02(+0.14%)
Jun 25, 2007	15.35	15.43	15.35	15.43	335	-0.01(-0.04%)
Jun 22, 2007	15.41	15.47	15.38	15.44	2,958	-0.05(-0.31%)
Jun 21, 2007	15.41	15.49	15.40	15.49	3,741	+0.04(+0.27%)
Jun 20, 2007	15.49	15.52	15.43	15.44	4,857	+0.00(+0.00%)
Jun 19, 2007	15.41	15.49	15.41	15.44	2,345	-0.07(-0.46%)
Jun 18, 2007	15.37	15.56	15.37	15.52	3,182	-0.03(-0.19%)
Jun 15, 2007	15.53	15.56	15.53	15.55	2,680	+0.02(+0.12%)
Jun 14, 2007	15.49	15.61	15.49	15.53	3,852	-0.02(-0.15%)
Jun 13, 2007	15.57	15.57	15.55	15.55	502	-0.06(-0.38%)
Jun 12, 2007	15.31	15.72	15.30	15.61	45,392	+0.28(+1.83%)
Jun 11, 2007	15.52	15.61	15.33	15.33	8,313	-0.26(-1.65%)
Jun 08, 2007	15.68	15.68	15.52	15.59	6,030	+0.04(+0.23%)
Jun 07, 2007	15.53	15.81	15.53	15.55	20,136	-0.01(-0.04%)
Jun 06, 2007	15.61	15.61	15.56	15.56	2,685	-0.08(-0.53%)
Jun 05, 2007	15.47	15.70	15.47	15.64	5,398	+0.06(+0.38%)
Jun 04, 2007	15.55	15.58	15.55	15.58	2,700	+0.04(+0.23%)
Jun 01, 2007	15.94	16.03	15.52	15.55	8,169	-0.50(-3.13%)
May 31, 2007	15.95	16.05	15.94	16.05	4,133	+0.23(+1.47%)
May 30, 2007	15.93	15.99	15.81	15.81	2,886	-0.18(-1.12%)
May 29, 2007	15.98	16.13	15.98	15.99	3,795	-0.05(-0.30%)
May 25, 2007	16.11	16.23	15.83	16.04	3,974	+0.08(+0.52%)
May 24, 2007	16.02	16.02	15.95	15.96	3,522	+0.07(+0.41%)
May 23, 2007	15.87	15.96	15.84	15.89	3,685	-0.05(-0.30%)
May 22, 2007	15.95	15.95	15.94	15.94	502	-0.07(-0.41%)
May 21, 2007	15.86	16.17	15.86	16.01	6,746	+0.15(+0.92%)
May 18, 2007	16.11	16.11	15.86	15.86	938	-0.06(-0.35%)
May 17, 2007	15.46	15.98	15.46	15.92	26,182	+0.32(+2.07%)
May 16, 2007	15.53	15.59	15.52	15.59	21,081	-0.01(-0.08%)
May 15, 2007	15.81	15.81	15.60	15.61	4,065	-0.13(-0.80%)
May 14, 2007	15.82	15.84	15.73	15.73	2,889	-0.01(-0.04%)
May 11, 2007	15.71	15.81	15.69	15.74	8,165	-0.07(-0.42%)
May 10, 2007	15.87	15.87	15.75	15.80	11,678	+0.06(+0.38%)
May 09, 2007	16.09	16.09	15.60	15.74	8,189	-0.35(-2.19%)
May 08, 2007	16.23	16.23	16.09	16.10	18,322	-0.04(-0.22%)
May 07, 2007	16.27	16.27	16.13	16.13	8,266	+0.04(+0.26%)
May 04, 2007	16.54	16.54	16.04	16.09	9,882	-0.52(-3.13%)
May 03, 2007	16.81	16.87	16.61	16.61	1,654	-0.17(-1.00%)
May 02, 2007	16.51	16.98	16.51	16.78	3,628	+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.