Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.54	15.94	15.42	15.84	1,914	+0.28(+1.77%)
Jul 30, 2007	15.50	15.57	15.39	15.57	3,675	+0.07(+0.46%)
Jul 27, 2007	15.25	15.61	15.13	15.50	5,933	+0.01(+0.05%)
Jul 26, 2007	15.45	15.49	15.33	15.49	13,609	+0.17(+1.13%)
Jul 25, 2007	15.50	15.50	15.07	15.32	1,985	-0.19(-1.22%)
Jul 24, 2007	15.48	15.50	15.48	15.50	1,401	-0.41(-2.57%)
Jul 23, 2007	15.91	15.91	15.91	15.91	0	+0.00(+0.00%)
Jul 20, 2007	15.91	15.91	15.91	15.91	0	+0.00(+0.00%)
Jul 19, 2007	15.92	15.98	15.90	15.91	3,294	-0.01(-0.05%)
Jul 18, 2007	15.92	15.92	15.92	15.92	0	+0.00(+0.00%)
Jul 17, 2007	15.72	15.92	15.72	15.92	1,144	+0.20(+1.25%)
Jul 16, 2007	16.05	16.12	15.72	15.72	1,705	+0.04(+0.24%)
Jul 13, 2007	16.12	16.12	15.69	15.69	348	-0.43(-2.67%)
Jul 12, 2007	16.12	16.12	15.69	16.12	48,224	+0.13(+0.79%)
Jul 11, 2007	16.12	16.12	15.84	15.99	2,607	+0.03(+0.20%)
Jul 10, 2007	15.72	15.96	15.72	15.96	3,772	+0.24(+1.50%)
Jul 09, 2007	15.41	15.72	15.40	15.72	3,179	+0.39(+2.51%)
Jul 06, 2007	14.97	15.40	14.97	15.34	2,046	+0.02(+0.10%)
Jul 05, 2007	15.32	15.32	15.32	15.32	0	+0.00(+0.00%)
Jul 03, 2007	14.97	15.33	14.95	15.32	1,958	-0.08(-0.51%)
Jul 02, 2007	15.40	15.40	15.40	15.40	127	+0.08(+0.54%)
Jun 29, 2007	15.32	15.32	15.32	15.32	1,931	-0.08(-0.54%)
Jun 28, 2007	15.33	15.40	15.33	15.40	707	+0.09(+0.62%)
Jun 27, 2007	15.31	15.31	15.31	15.31	0	+0.00(+0.00%)
Jun 26, 2007	15.12	15.31	15.12	15.31	12,810	+0.41(+2.74%)
Jun 25, 2007	14.98	14.98	14.89	14.90	2,651	-0.08(-0.53%)
Jun 22, 2007	14.98	14.98	14.98	14.98	768	-0.03(-0.21%)
Jun 21, 2007	15.10	15.20	14.84	15.01	3,048	-0.09(-0.57%)
Jun 20, 2007	15.25	15.25	15.06	15.10	3,688	-0.16(-1.03%)
Jun 19, 2007	15.24	15.55	15.17	15.25	4,451	-0.13(-0.82%)
Jun 18, 2007	15.34	15.38	15.34	15.38	635	+0.04(+0.26%)
Jun 15, 2007	15.35	15.35	15.34	15.34	381	-0.07(-0.46%)
Jun 14, 2007	15.49	15.49	15.41	15.41	254	-0.09(-0.56%)
Jun 13, 2007	15.73	15.74	15.34	15.50	5,977	-0.48(-3.00%)
Jun 12, 2007	16.13	16.13	15.92	15.98	2,798	-0.37(-2.26%)
Jun 11, 2007	16.13	16.35	16.13	16.35	415	+0.18(+1.08%)
Jun 08, 2007	16.28	16.36	16.17	16.17	2,098	-0.32(-1.92%)
Jun 07, 2007	16.64	16.64	16.46	16.49	559	+0.13(+0.82%)
Jun 06, 2007	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Jun 05, 2007	16.35	16.35	16.35	16.35	508	+0.00(+0.00%)
Jun 04, 2007	16.36	16.41	16.09	16.35	2,795	-0.35(-2.12%)
Jun 01, 2007	16.71	16.71	16.71	16.71	298	+0.16(+0.95%)
May 31, 2007	16.43	16.68	16.43	16.55	3,179	+0.14(+0.87%)
May 30, 2007	16.38	16.41	16.38	16.41	311	-0.10(-0.58%)
May 29, 2007	16.41	16.51	16.39	16.50	2,036	-0.12(-0.71%)
May 25, 2007	16.61	16.62	16.61	16.62	763	+0.11(+0.67%)
May 24, 2007	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
May 23, 2007	16.40	16.51	16.38	16.51	7,565	+0.01(+0.05%)
May 22, 2007	16.35	16.50	16.35	16.50	2,280	+0.00(+0.00%)
May 21, 2007	16.35	16.50	16.35	16.50	3,730	+0.15(+0.91%)
May 18, 2007	16.30	16.35	16.30	16.35	3,624	+0.00(+0.00%)
May 17, 2007	16.43	16.43	16.35	16.35	2,875	-0.13(-0.81%)
May 16, 2007	16.47	16.51	16.37	16.49	7,758	+0.05(+0.33%)
May 15, 2007	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
May 14, 2007	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
May 11, 2007	16.35	16.43	15.73	16.43	3,147	+0.08(+0.48%)
May 10, 2007	16.35	16.35	16.35	16.35	361	+0.00(+0.00%)
May 09, 2007	16.35	16.35	16.35	16.35	381	+0.00(+0.00%)
May 08, 2007	16.35	16.35	16.35	16.35	127	+0.00(+0.00%)
May 07, 2007	16.35	16.35	16.35	16.35	127	-0.02(-0.14%)
May 04, 2007	16.38	16.38	16.38	16.38	144	+0.01(+0.05%)
May 03, 2007	16.39	16.39	16.37	16.37	593	-0.05(-0.29%)
May 02, 2007	16.49	16.49	16.39	16.42	820	-0.21(-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.