Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.60	17.04	16.47	16.93	1,791	+0.29(+1.77%)
Jul 30, 2007	16.57	16.64	16.44	16.63	3,440	+0.08(+0.46%)
Jul 27, 2007	16.30	16.68	16.17	16.56	5,553	+0.01(+0.05%)
Jul 26, 2007	16.51	16.55	16.38	16.55	12,737	+0.18(+1.13%)
Jul 25, 2007	16.57	16.57	16.10	16.36	1,858	-0.20(-1.22%)
Jul 24, 2007	16.54	16.57	16.54	16.57	1,311	-0.44(-2.57%)
Jul 23, 2007	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Jul 20, 2007	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Jul 19, 2007	17.01	17.08	16.99	17.00	3,083	-0.01(-0.05%)
Jul 18, 2007	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Jul 17, 2007	16.79	17.01	16.79	17.01	1,071	+0.21(+1.25%)
Jul 16, 2007	17.15	17.22	16.80	16.80	1,596	+0.04(+0.24%)
Jul 13, 2007	17.22	17.22	16.76	16.76	326	-0.46(-2.67%)
Jul 12, 2007	17.22	17.22	16.76	17.22	45,134	+0.13(+0.79%)
Jul 11, 2007	17.22	17.22	16.93	17.09	2,440	+0.03(+0.20%)
Jul 10, 2007	16.80	17.05	16.80	17.05	3,530	+0.25(+1.50%)
Jul 09, 2007	16.47	16.80	16.46	16.80	2,975	+0.41(+2.51%)
Jul 06, 2007	15.99	16.46	15.99	16.39	1,915	+0.02(+0.10%)
Jul 05, 2007	16.37	16.37	16.37	16.37	0	+0.00(+0.00%)
Jul 03, 2007	15.99	16.38	15.97	16.37	1,833	-0.08(-0.51%)
Jul 02, 2007	16.46	16.46	16.46	16.46	119	+0.09(+0.54%)
Jun 29, 2007	16.36	16.37	16.36	16.37	1,808	-0.09(-0.54%)
Jun 28, 2007	16.38	16.46	16.38	16.46	661	+0.10(+0.62%)
Jun 27, 2007	16.36	16.36	16.36	16.36	0	+0.00(+0.00%)
Jun 26, 2007	16.15	16.36	16.15	16.36	11,989	+0.44(+2.74%)
Jun 25, 2007	16.00	16.00	15.91	15.92	2,481	-0.08(-0.52%)
Jun 22, 2007	16.00	16.00	16.00	16.00	718	-0.03(-0.21%)
Jun 21, 2007	16.13	16.24	15.86	16.04	2,853	-0.09(-0.57%)
Jun 20, 2007	16.30	16.30	16.09	16.13	3,452	-0.17(-1.03%)
Jun 19, 2007	16.28	16.62	16.21	16.30	4,166	-0.13(-0.82%)
Jun 18, 2007	16.39	16.43	16.39	16.43	595	+0.04(+0.26%)
Jun 15, 2007	16.40	16.40	16.39	16.39	357	-0.08(-0.46%)
Jun 14, 2007	16.55	16.55	16.47	16.47	238	-0.09(-0.56%)
Jun 13, 2007	16.81	16.82	16.39	16.56	5,594	-0.51(-3.00%)
Jun 12, 2007	17.24	17.24	17.01	17.07	2,618	-0.39(-2.26%)
Jun 11, 2007	17.23	17.47	17.23	17.46	389	+0.19(+1.08%)
Jun 08, 2007	17.40	17.48	17.28	17.28	1,964	-0.34(-1.92%)
Jun 07, 2007	17.78	17.78	17.59	17.62	523	+0.14(+0.82%)
Jun 06, 2007	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Jun 05, 2007	17.47	17.47	17.47	17.47	476	+0.00(+0.00%)
Jun 04, 2007	17.48	17.53	17.19	17.47	2,616	-0.38(-2.12%)
Jun 01, 2007	17.85	17.85	17.85	17.85	279	+0.17(+0.95%)
May 31, 2007	17.56	17.82	17.56	17.68	2,975	+0.15(+0.87%)
May 30, 2007	17.50	17.53	17.50	17.53	291	-0.10(-0.58%)
May 29, 2007	17.53	17.64	17.51	17.63	1,905	-0.13(-0.71%)
May 25, 2007	17.75	17.76	17.75	17.76	714	+0.12(+0.67%)
May 24, 2007	17.64	17.64	17.64	17.64	0	+0.00(+0.00%)
May 23, 2007	17.52	17.64	17.50	17.64	7,080	+0.01(+0.05%)
May 22, 2007	17.47	17.63	17.47	17.63	2,134	+0.00(+0.00%)
May 21, 2007	17.47	17.63	17.47	17.63	3,491	+0.16(+0.91%)
May 18, 2007	17.41	17.47	17.41	17.47	3,392	+0.00(+0.00%)
May 17, 2007	17.56	17.56	17.47	17.47	2,691	-0.14(-0.81%)
May 16, 2007	17.60	17.64	17.49	17.62	7,261	+0.06(+0.33%)
May 15, 2007	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
May 14, 2007	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
May 11, 2007	17.47	17.56	16.81	17.56	2,946	+0.08(+0.48%)
May 10, 2007	17.47	17.47	17.47	17.47	338	+0.00(+0.00%)
May 09, 2007	17.47	17.47	17.47	17.47	357	+0.00(+0.00%)
May 08, 2007	17.47	17.47	17.47	17.47	119	+0.00(+0.00%)
May 07, 2007	17.47	17.47	17.47	17.47	119	-0.03(-0.14%)
May 04, 2007	17.50	17.50	17.50	17.50	135	+0.01(+0.05%)
May 03, 2007	17.52	17.52	17.49	17.49	555	-0.05(-0.29%)
May 02, 2007	17.62	17.62	17.52	17.54	767	-0.23(-1.28%)

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.