Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.86	15.03	14.86	14.98	5,600	+0.08(+0.54%)
Jul 30, 2007	15.05	15.05	14.86	14.90	6,200	-0.10(-0.67%)
Jul 27, 2007	14.80	16.39	14.75	15.00	12,100	+0.25(+1.69%)
Jul 26, 2007	14.80	14.80	14.40	14.75	26,000	-0.05(-0.34%)
Jul 25, 2007	14.65	14.80	14.63	14.80	3,500	+0.05(+0.34%)
Jul 24, 2007	14.75	14.75	14.75	14.75	1,200	-0.10(-0.67%)
Jul 23, 2007	14.80	14.85	14.80	14.85	200	+0.08(+0.54%)
Jul 20, 2007	14.78	14.85	14.75	14.77	2,900	+0.02(+0.14%)
Jul 19, 2007	14.80	14.80	14.75	14.75	2,200	-0.00(-0.00%)
Jul 18, 2007	14.77	14.82	14.75	14.75	2,800	+0.00(+0.00%)
Jul 17, 2007	14.91	14.91	14.75	14.75	4,100	-0.15(-1.01%)
Jul 16, 2007	14.88	14.90	14.88	14.90	1,800	+0.00(+0.00%)
Jul 13, 2007	14.86	14.95	14.85	14.90	4,900	+0.05(+0.34%)
Jul 12, 2007	14.85	14.85	14.85	14.85	2,700	+0.00(+0.00%)
Jul 11, 2007	14.92	14.92	14.72	14.85	5,900	-0.05(-0.34%)
Jul 10, 2007	14.93	14.93	14.86	14.90	3,700	+0.02(+0.13%)
Jul 09, 2007	14.74	14.95	14.71	14.88	11,600	+0.00(+0.00%)
Jul 06, 2007	14.76	14.88	14.74	14.88	4,300	+0.16(+1.09%)
Jul 05, 2007	14.70	14.74	14.70	14.72	13,300	-0.23(-1.54%)
Jul 03, 2007	15.05	15.05	14.95	14.95	5,600	-0.05(-0.33%)
Jul 02, 2007	14.99	15.10	14.95	15.00	3,200	+0.00(+0.00%)
Jun 29, 2007	14.84	15.00	14.84	15.00	2,200	+0.15(+1.01%)
Jun 28, 2007	14.72	14.85	14.70	14.85	6,900	+0.17(+1.16%)
Jun 27, 2007	14.73	14.85	14.60	14.68	6,100	-0.02(-0.14%)
Jun 26, 2007	14.57	14.70	14.45	14.70	13,600	+0.15(+1.03%)
Jun 25, 2007	14.78	14.82	14.55	14.55	12,400	-0.22(-1.49%)
Jun 22, 2007	14.77	14.85	14.70	14.77	13,500	-0.16(-1.07%)
Jun 21, 2007	15.23	15.23	13.98	14.93	17,500	-0.30(-1.97%)
Jun 20, 2007	15.32	15.33	15.23	15.23	2,600	-0.07(-0.46%)
Jun 19, 2007	15.45	15.45	15.30	15.30	6,100	-0.13(-0.84%)
Jun 18, 2007	15.70	15.70	15.43	15.43	8,200	-0.27(-1.72%)
Jun 15, 2007	15.65	15.85	15.65	15.70	900	-0.05(-0.32%)
Jun 14, 2007	15.60	15.75	15.45	15.75	6,900	+0.00(+0.00%)
Jun 13, 2007	15.70	15.75	15.65	15.75	1,600	-0.01(-0.06%)
Jun 12, 2007	15.75	15.76	15.70	15.76	4,700	-0.19(-1.19%)
Jun 11, 2007	16.05	16.05	15.95	15.95	1,400	-0.10(-0.62%)
Jun 08, 2007	16.05	16.05	16.05	16.05	2,500	+0.15(+0.94%)
Jun 07, 2007	15.85	15.95	15.55	15.90	10,900	-0.10(-0.62%)
Jun 06, 2007	16.00	16.10	15.80	16.00	3,800	+0.05(+0.31%)
Jun 05, 2007	16.02	16.10	15.95	15.95	7,200	-0.09(-0.56%)
Jun 04, 2007	16.00	16.04	16.00	16.04	800	+0.14(+0.88%)
Jun 01, 2007	15.85	15.90	15.85	15.90	600	+0.05(+0.32%)
May 31, 2007	15.85	15.95	15.75	15.85	4,600	-0.15(-0.94%)
May 30, 2007	15.68	16.15	15.62	16.00	20,400	+0.35(+2.24%)
May 29, 2007	15.71	15.75	15.62	15.65	9,200	-0.06(-0.38%)
May 25, 2007	15.70	15.71	15.70	15.71	1,400	+0.03(+0.19%)
May 24, 2007	15.85	15.85	15.61	15.68	7,100	-0.12(-0.76%)
May 23, 2007	15.69	15.85	15.69	15.80	16,600	+0.10(+0.64%)
May 22, 2007	15.85	15.85	15.67	15.70	3,100	-0.13(-0.82%)
May 21, 2007	15.82	15.85	15.80	15.83	1,200	-0.07(-0.44%)
May 18, 2007	15.75	15.90	15.75	15.90	2,000	+0.16(+1.02%)
May 17, 2007	15.78	15.78	15.74	15.74	200	+0.00(+0.00%)
May 16, 2007	15.81	15.94	15.74	15.74	8,300	-0.01(-0.06%)
May 15, 2007	16.15	16.20	15.75	15.75	26,500	-0.40(-2.48%)
May 14, 2007	16.28	16.50	15.75	16.15	9,400	-0.10(-0.62%)
May 11, 2007	16.23	16.25	16.23	16.25	300	+0.13(+0.81%)
May 10, 2007	16.35	16.35	16.10	16.12	3,800	-0.23(-1.41%)
May 09, 2007	16.33	16.35	16.33	16.35	300	+0.00(+0.00%)
May 08, 2007	16.35	16.38	16.35	16.35	3,900	-0.05(-0.30%)
May 07, 2007	16.39	16.40	16.39	16.40	700	+0.05(+0.31%)
May 04, 2007	16.53	16.53	16.25	16.35	4,400	-0.15(-0.91%)
May 03, 2007	16.60	16.60	16.50	16.50	1,500	-0.19(-1.14%)
May 02, 2007	16.25	17.05	16.25	16.69	7,000	+0.39(+2.39%)

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.