Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.95	15.32	14.67	15.24	20,898	+0.81(+5.64%)
Jul 30, 2007	14.63	14.84	14.42	14.42	2,970	-0.18(-1.22%)
Jul 27, 2007	14.08	14.60	14.01	14.60	1,113	+0.32(+2.23%)
Jul 26, 2007	14.16	14.30	14.16	14.28	1,931	+0.14(+0.99%)
Jul 25, 2007	14.26	14.65	14.14	14.14	3,772	-0.48(-3.26%)
Jul 24, 2007	15.00	15.08	14.62	14.62	3,141	-0.43(-2.86%)
Jul 23, 2007	15.38	15.38	15.05	15.05	999	-0.21(-1.41%)
Jul 20, 2007	15.43	15.89	15.12	15.26	7,026	+0.07(+0.49%)
Jul 19, 2007	15.19	15.32	15.05	15.19	6,793	-0.07(-0.49%)
Jul 18, 2007	15.58	15.58	14.72	15.26	8,896	-0.58(-3.66%)
Jul 17, 2007	15.59	15.85	15.56	15.84	1,497	+0.41(+2.66%)
Jul 16, 2007	14.23	15.54	14.23	15.43	10,152	+1.55(+11.18%)
Jul 13, 2007	13.99	14.28	13.83	13.88	6,433	+0.00(+0.00%)
Jul 12, 2007	14.26	14.26	13.88	13.88	1,778	-0.46(-3.19%)
Jul 11, 2007	14.38	14.38	14.30	14.34	2,084	-0.04(-0.26%)
Jul 10, 2007	14.67	14.77	14.29	14.38	10,351	-0.26(-1.79%)
Jul 09, 2007	14.67	15.04	14.50	14.64	5,534	-0.07(-0.44%)
Jul 06, 2007	14.67	14.81	14.67	14.70	1,016	-0.02(-0.13%)
Jul 05, 2007	14.64	14.77	14.63	14.72	4,962	+0.00(+0.00%)
Jul 03, 2007	14.72	14.72	14.72	14.72	1,230	+0.00(+0.00%)
Jul 02, 2007	15.29	15.29	14.49	14.72	7,647	-0.54(-3.53%)
Jun 29, 2007	15.26	15.26	15.26	15.26	155	+0.06(+0.40%)
Jun 28, 2007	15.42	15.43	15.18	15.20	5,104	-0.42(-2.66%)
Jun 27, 2007	15.66	15.66	15.47	15.61	1,150	+0.00(+0.03%)
Jun 26, 2007	15.70	15.77	15.52	15.61	2,621	+0.09(+0.60%)
Jun 25, 2007	15.89	16.03	15.33	15.52	3,407	-0.51(-3.21%)
Jun 22, 2007	16.03	16.03	16.03	16.03	0	+0.00(+0.00%)
Jun 21, 2007	15.96	16.03	15.95	16.03	8,666	+0.07(+0.41%)
Jun 20, 2007	16.35	16.35	15.96	15.96	1,176	-0.21(-1.33%)
Jun 19, 2007	16.38	16.40	16.18	16.18	748	-0.15(-0.92%)
Jun 18, 2007	16.40	16.40	16.05	16.33	2,246	-0.07(-0.46%)
Jun 15, 2007	16.12	16.40	16.09	16.40	2,567	+0.00(+0.00%)
Jun 14, 2007	16.36	16.40	16.09	16.40	1,711	+0.16(+0.98%)
Jun 13, 2007	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Jun 12, 2007	16.11	16.38	16.09	16.24	1,604	+0.17(+1.05%)
Jun 11, 2007	16.13	16.58	16.08	16.08	2,298	-0.26(-1.60%)
Jun 08, 2007	16.27	16.34	16.27	16.34	1,181	+0.07(+0.46%)
Jun 07, 2007	16.50	16.51	16.26	16.26	10,379	-0.37(-2.22%)
Jun 06, 2007	16.81	16.82	16.63	16.63	1,854	+0.01(+0.03%)
Jun 05, 2007	16.63	16.63	16.63	16.63	470	-0.16(-0.95%)
Jun 04, 2007	16.64	16.79	16.64	16.79	2,745	+0.34(+2.04%)
Jun 01, 2007	16.68	16.68	16.45	16.45	771	-0.23(-1.40%)
May 31, 2007	16.62	16.68	16.42	16.68	1,719	-0.15(-0.89%)
May 30, 2007	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
May 29, 2007	16.83	16.83	16.83	16.83	210	-0.15(-0.88%)
May 25, 2007	16.57	16.98	16.57	16.98	748	+0.34(+2.02%)
May 24, 2007	16.63	16.65	16.46	16.65	4,338	-0.01(-0.06%)
May 23, 2007	16.95	16.95	16.66	16.66	2,139	-0.35(-2.03%)
May 22, 2007	16.31	17.26	16.30	17.00	5,667	+0.49(+2.94%)
May 21, 2007	16.82	17.14	16.32	16.52	13,280	-0.40(-2.38%)
May 18, 2007	16.82	16.92	16.82	16.92	235	+0.15(+0.89%)
May 17, 2007	17.01	17.06	16.60	16.77	5,242	-0.15(-0.88%)
May 16, 2007	16.78	16.92	16.78	16.92	2,145	+0.00(+0.00%)
May 15, 2007	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
May 14, 2007	16.97	16.97	16.65	16.92	11,264	-0.11(-0.66%)
May 11, 2007	16.83	17.29	16.83	17.03	1,390	+0.34(+2.02%)
May 10, 2007	17.52	17.72	16.67	16.69	5,242	-0.60(-3.46%)
May 09, 2007	17.29	17.29	17.29	17.29	258	-0.30(-1.70%)
May 08, 2007	17.59	17.59	17.59	17.59	0	+0.00(+0.00%)
May 07, 2007	17.59	17.72	17.59	17.59	636	+0.35(+2.01%)
May 04, 2007	17.81	17.81	17.24	17.24	2,300	-0.51(-2.89%)
May 03, 2007	17.37	17.82	17.34	17.76	1,335	+0.34(+1.93%)
May 02, 2007	17.42	17.42	17.42	17.42	106	+0.00(+0.00%)

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.