Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.69	14.69	14.56	14.56	335	-0.08(-0.53%)
Jul 30, 2007	14.63	14.63	14.63	14.63	335	-0.05(-0.36%)
Jul 27, 2007	14.81	14.81	14.68	14.69	671	+0.21(+1.44%)
Jul 26, 2007	14.75	14.88	14.45	14.48	2,769	-0.36(-2.45%)
Jul 25, 2007	14.90	15.00	14.75	14.84	1,342	-0.15(-0.99%)
Jul 24, 2007	15.01	15.01	14.84	14.99	49,610	-0.02(-0.12%)
Jul 23, 2007	15.01	15.19	15.01	15.01	2,853	-0.07(-0.45%)
Jul 20, 2007	15.07	15.08	15.07	15.08	503	+0.21(+1.42%)
Jul 19, 2007	14.78	14.87	14.78	14.87	1,510	+0.18(+1.26%)
Jul 18, 2007	14.76	14.76	14.68	14.68	49,681	-0.08(-0.56%)
Jul 17, 2007	14.90	14.90	14.76	14.76	1,512	-0.01(-0.08%)
Jul 16, 2007	15.09	15.09	14.72	14.78	2,351	+0.33(+2.27%)
Jul 13, 2007	15.22	15.22	12.64	14.45	35,697	-0.77(-5.09%)
Jul 12, 2007	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Jul 11, 2007	15.22	15.22	15.22	15.22	167	+0.00(+0.00%)
Jul 10, 2007	15.30	15.30	15.22	15.22	996	-0.39(-2.52%)
Jul 09, 2007	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Jul 06, 2007	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Jul 05, 2007	15.34	15.62	15.32	15.62	1,174	+0.13(+0.81%)
Jul 03, 2007	15.49	15.49	15.49	15.49	0	+0.00(+0.00%)
Jul 02, 2007	15.25	15.49	15.25	15.49	1,869	+0.28(+1.84%)
Jun 29, 2007	15.59	15.59	15.21	15.21	33,703	-0.14(-0.89%)
Jun 28, 2007	15.37	15.37	15.35	15.35	503	+0.00(+0.00%)
Jun 27, 2007	15.37	15.37	15.35	15.35	839	+0.00(+0.00%)
Jun 26, 2007	15.54	15.54	15.35	15.35	1,342	-0.19(-1.23%)
Jun 25, 2007	15.54	15.54	15.54	15.54	503	+0.17(+1.12%)
Jun 22, 2007	15.35	15.39	15.35	15.37	1,795	-0.01(-0.08%)
Jun 21, 2007	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 20, 2007	15.38	15.38	15.38	15.38	503	+0.00(+0.00%)
Jun 19, 2007	15.35	15.38	15.35	15.38	1,174	-0.08(-0.50%)
Jun 18, 2007	15.37	15.46	15.27	15.46	9,566	-0.18(-1.18%)
Jun 15, 2007	15.49	15.64	15.49	15.64	1,007	+0.06(+0.38%)
Jun 14, 2007	15.60	15.60	15.58	15.58	335	-0.01(-0.08%)
Jun 13, 2007	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Jun 12, 2007	15.61	15.61	15.59	15.59	671	-0.19(-1.21%)
Jun 11, 2007	15.78	15.78	15.78	15.78	167	+0.01(+0.04%)
Jun 08, 2007	15.70	15.78	15.70	15.78	10,909	+0.05(+0.30%)
Jun 07, 2007	15.76	15.76	15.73	15.73	9,398	-0.01(-0.04%)
Jun 06, 2007	15.78	15.78	15.73	15.74	671	+0.08(+0.49%)
Jun 05, 2007	15.64	15.66	15.62	15.66	14,099	+0.02(+0.11%)
Jun 04, 2007	15.79	15.79	15.62	15.64	1,510	-0.03(-0.19%)
Jun 01, 2007	15.79	15.79	15.62	15.67	8,056	-0.01(-0.04%)
May 31, 2007	15.37	15.77	15.37	15.68	19,912	+0.13(+0.80%)
May 30, 2007	15.38	15.64	15.38	15.55	4,390	-0.06(-0.38%)
May 29, 2007	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
May 25, 2007	15.61	15.61	15.61	15.61	167	+0.04(+0.27%)
May 24, 2007	15.63	15.63	15.57	15.57	671	+0.08(+0.50%)
May 23, 2007	15.24	15.63	15.22	15.49	3,720	+0.14(+0.93%)
May 22, 2007	15.37	15.37	15.35	15.35	1,007	-0.02(-0.12%)
May 21, 2007	15.42	15.42	15.34	15.37	3,517	+0.02(+0.16%)
May 18, 2007	15.19	15.35	15.19	15.34	9,230	-0.29(-1.85%)
May 17, 2007	15.79	15.79	15.63	15.63	1,007	+0.00(+0.02%)
May 16, 2007	15.85	15.85	15.63	15.63	49,795	-0.01(-0.08%)
May 15, 2007	15.64	15.64	15.64	15.64	2,579	+0.00(+0.00%)
May 14, 2007	15.74	15.74	15.64	15.64	468	+0.05(+0.31%)
May 11, 2007	15.24	15.59	15.24	15.59	335	-0.07(-0.46%)
May 10, 2007	15.62	15.66	15.55	15.66	5,808	-0.12(-0.76%)
May 09, 2007	15.84	15.87	15.20	15.78	2,668	-0.01(-0.04%)
May 08, 2007	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
May 07, 2007	15.45	15.85	15.45	15.79	38,939	-0.01(-0.04%)
May 04, 2007	15.93	15.93	15.80	15.80	503	-0.06(-0.38%)
May 03, 2007	15.85	15.85	15.85	15.85	167	+0.14(+0.87%)
May 02, 2007	16.09	16.09	15.56	15.72	36,680	-0.39(-2.40%)

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.