Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.65	13.90	13.63	13.88	13,600	+0.37(+2.74%)
Jul 30, 2007	13.48	13.60	13.48	13.51	6,000	+0.05(+0.37%)
Jul 27, 2007	13.59	13.59	13.46	13.46	6,500	+0.02(+0.15%)
Jul 26, 2007	13.65	13.69	13.44	13.44	11,400	-0.31(-2.25%)
Jul 25, 2007	13.81	13.81	13.64	13.75	13,300	-0.15(-1.08%)
Jul 24, 2007	13.81	13.90	13.81	13.90	1,000	+0.10(+0.72%)
Jul 23, 2007	13.91	13.91	13.80	13.80	8,900	-0.10(-0.72%)
Jul 20, 2007	13.90	13.90	13.90	13.90	100	-0.05(-0.36%)
Jul 19, 2007	13.94	13.95	13.94	13.95	400	+0.04(+0.29%)
Jul 18, 2007	13.85	13.95	13.85	13.91	6,100	+0.00(+0.00%)
Jul 17, 2007	14.00	14.00	13.91	13.91	13,500	-0.15(-1.07%)
Jul 16, 2007	14.06	14.06	14.06	14.06	2,600	-0.04(-0.28%)
Jul 13, 2007	14.10	14.10	14.10	14.10	1,400	+0.00(+0.00%)
Jul 12, 2007	14.12	14.13	14.10	14.10	3,300	-0.06(-0.42%)
Jul 11, 2007	14.26	14.29	14.16	14.16	16,300	-0.14(-0.98%)
Jul 10, 2007	14.50	14.50	14.30	14.30	12,500	-0.13(-0.90%)
Jul 09, 2007	14.43	14.43	14.30	14.43	3,000	+0.09(+0.63%)
Jul 06, 2007	14.24	14.43	14.24	14.34	5,300	+0.10(+0.70%)
Jul 05, 2007	14.48	14.48	14.24	14.24	6,900	-0.33(-2.26%)
Jul 03, 2007	14.47	14.58	14.47	14.57	1,100	+0.10(+0.69%)
Jul 02, 2007	14.60	14.60	14.45	14.47	4,200	-0.16(-1.09%)
Jun 29, 2007	14.65	14.65	14.63	14.63	900	+0.06(+0.41%)
Jun 28, 2007	14.61	14.61	14.57	14.57	3,100	-0.09(-0.61%)
Jun 27, 2007	14.90	14.90	14.61	14.66	5,900	-0.44(-2.91%)
Jun 26, 2007	15.05	15.10	15.05	15.10	300	+0.20(+1.34%)
Jun 25, 2007	15.10	15.20	14.84	14.90	2,600	-0.10(-0.67%)
Jun 22, 2007	14.99	15.00	14.74	15.00	900	+0.15(+1.01%)
Jun 21, 2007	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Jun 20, 2007	14.68	15.32	14.68	14.85	4,100	+0.03(+0.20%)
Jun 19, 2007	14.55	14.90	14.55	14.82	7,300	+0.32(+2.21%)
Jun 18, 2007	14.55	14.55	14.50	14.50	1,400	-0.05(-0.34%)
Jun 15, 2007	14.61	14.61	14.45	14.55	7,700	-0.16(-1.09%)
Jun 14, 2007	14.90	14.93	14.51	14.71	5,200	-0.29(-1.93%)
Jun 13, 2007	15.05	15.05	15.00	15.00	200	+0.10(+0.67%)
Jun 12, 2007	14.90	14.90	14.90	14.90	0	+0.00(+0.00%)
Jun 11, 2007	15.00	15.00	14.90	14.90	1,000	-0.20(-1.32%)
Jun 08, 2007	15.10	15.10	15.10	15.10	100	+0.05(+0.33%)
Jun 07, 2007	15.10	15.45	15.05	15.05	4,800	-0.21(-1.38%)
Jun 06, 2007	15.45	15.60	15.25	15.26	4,000	-0.34(-2.18%)
Jun 05, 2007	15.45	15.60	15.44	15.60	1,600	+0.04(+0.26%)
Jun 04, 2007	15.59	15.59	15.56	15.56	400	-0.02(-0.13%)
Jun 01, 2007	15.28	15.58	15.28	15.58	3,700	+0.38(+2.50%)
May 31, 2007	15.20	15.25	15.20	15.20	2,200	+0.10(+0.66%)
May 30, 2007	15.14	15.26	15.05	15.10	4,400	+0.00(+0.00%)
May 29, 2007	15.10	15.10	15.10	15.10	100	-0.05(-0.33%)
May 25, 2007	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
May 24, 2007	15.50	15.50	15.15	15.15	3,700	-0.35(-2.26%)
May 23, 2007	15.30	15.50	15.30	15.50	2,600	+0.25(+1.64%)
May 22, 2007	15.25	15.25	15.25	15.25	1,000	-0.07(-0.46%)
May 21, 2007	15.33	15.33	15.32	15.32	1,100	-0.03(-0.20%)
May 18, 2007	15.38	15.39	15.31	15.35	4,200	-0.05(-0.32%)
May 17, 2007	15.60	15.60	15.40	15.40	3,200	-0.20(-1.28%)
May 16, 2007	15.50	15.60	15.50	15.60	3,200	+0.11(+0.71%)
May 15, 2007	15.44	15.49	15.44	15.49	1,900	+0.09(+0.58%)
May 14, 2007	15.43	15.43	15.40	15.40	1,000	-0.03(-0.19%)
May 11, 2007	15.50	15.50	15.43	15.43	200	-0.07(-0.45%)
May 10, 2007	15.50	15.50	15.44	15.50	3,700	-0.01(-0.06%)
May 09, 2007	15.51	15.51	15.51	15.51	200	+0.01(+0.06%)
May 08, 2007	15.55	15.60	15.50	15.50	3,700	-0.25(-1.59%)
May 07, 2007	15.50	15.75	15.50	15.75	3,700	+0.15(+0.96%)
May 04, 2007	15.70	15.70	15.60	15.60	3,700	-0.10(-0.64%)
May 03, 2007	15.40	15.70	15.38	15.70	11,000	+0.35(+2.28%)
May 02, 2007	15.35	15.38	15.30	15.35	2,200	+0.07(+0.44%)

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.