Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.97	15.57	14.97	15.30	625	+0.12(+0.76%)
Jul 30, 2007	14.83	15.46	14.83	15.19	4,794	-0.15(-0.97%)
Jul 27, 2007	15.34	15.34	15.34	15.34	0	+0.00(+0.00%)
Jul 26, 2007	14.83	15.34	14.83	15.34	5,840	+0.44(+2.98%)
Jul 25, 2007	15.34	15.51	14.79	14.89	2,311	-0.01(-0.06%)
Jul 24, 2007	15.34	15.45	14.89	14.90	4,511	-0.58(-3.72%)
Jul 23, 2007	15.69	15.69	15.45	15.48	1,643	-0.22(-1.41%)
Jul 20, 2007	15.89	16.11	15.70	15.70	10,634	-0.66(-4.02%)
Jul 19, 2007	16.60	16.76	16.35	16.35	1,520	-0.25(-1.48%)
Jul 18, 2007	16.21	16.60	16.21	16.60	1,216	+0.51(+3.17%)
Jul 17, 2007	16.63	16.82	16.03	16.09	4,085	-0.52(-3.14%)
Jul 16, 2007	16.62	16.84	16.49	16.61	2,271	-0.00(-0.03%)
Jul 13, 2007	15.98	16.62	15.98	16.62	5,216	-0.02(-0.10%)
Jul 12, 2007	15.92	16.63	15.92	16.63	6,766	+0.56(+3.48%)
Jul 11, 2007	15.89	16.17	15.88	16.08	5,230	+0.16(+0.98%)
Jul 10, 2007	16.03	16.27	15.88	15.92	5,536	-0.11(-0.67%)
Jul 09, 2007	16.12	16.24	15.88	16.03	5,286	-0.24(-1.47%)
Jul 06, 2007	16.19	16.26	16.12	16.26	1,581	+0.07(+0.46%)
Jul 05, 2007	16.57	16.58	16.19	16.19	8,359	-0.36(-2.18%)
Jul 03, 2007	16.55	16.55	16.55	16.55	121	+0.13(+0.80%)
Jul 02, 2007	16.35	16.42	16.27	16.42	4,134	+0.11(+0.65%)
Jun 29, 2007	16.35	16.35	16.19	16.31	5,268	-0.02(-0.10%)
Jun 28, 2007	16.35	16.35	16.22	16.33	2,670	-0.02(-0.15%)
Jun 27, 2007	16.38	16.38	16.35	16.35	730	+0.12(+0.76%)
Jun 26, 2007	16.10	16.23	16.10	16.23	2,676	+0.16(+0.97%)
Jun 25, 2007	16.44	16.84	16.08	16.08	2,321	-0.16(-0.96%)
Jun 22, 2007	16.37	16.37	16.23	16.23	3,705	+0.00(+0.00%)
Jun 21, 2007	16.35	16.35	16.23	16.23	2,010	-0.30(-1.84%)
Jun 20, 2007	16.22	16.54	16.08	16.54	3,528	+0.31(+1.92%)
Jun 19, 2007	16.04	16.35	16.04	16.22	3,163	+0.03(+0.20%)
Jun 18, 2007	16.15	16.35	15.95	16.19	2,920	-0.08(-0.51%)
Jun 15, 2007	16.27	16.40	16.27	16.27	730	-0.14(-0.85%)
Jun 14, 2007	16.16	16.46	16.02	16.41	14,844	+0.25(+1.58%)
Jun 13, 2007	16.48	17.00	15.83	16.16	23,726	-0.29(-1.75%)
Jun 12, 2007	16.59	16.63	16.45	16.45	2,555	-0.22(-1.33%)
Jun 11, 2007	16.68	16.81	16.67	16.67	2,068	-0.14(-0.83%)
Jun 08, 2007	16.81	16.95	16.81	16.81	1,533	-0.06(-0.35%)
Jun 07, 2007	17.07	17.12	16.82	16.87	1,826	-0.15(-0.91%)
Jun 06, 2007	16.96	17.02	16.85	17.02	1,338	+0.09(+0.53%)
Jun 05, 2007	17.18	17.28	16.93	16.93	1,460	-0.32(-1.86%)
Jun 04, 2007	17.17	17.26	16.94	17.25	5,676	+0.14(+0.82%)
Jun 01, 2007	17.55	17.55	17.01	17.11	9,277	-0.58(-3.25%)
May 31, 2007	17.68	17.87	17.53	17.69	2,085	-0.17(-0.97%)
May 30, 2007	17.95	17.95	17.65	17.86	887	+0.20(+1.12%)
May 29, 2007	17.46	17.66	17.30	17.66	66,088	+0.00(+0.01%)
May 25, 2007	17.88	18.08	17.56	17.66	10,782	-0.38(-2.11%)
May 24, 2007	18.04	18.04	18.04	18.04	0	+0.00(+0.00%)
May 23, 2007	18.25	18.28	18.04	18.04	2,605	-0.35(-1.92%)
May 22, 2007	18.41	18.56	18.29	18.39	9,977	+0.11(+0.58%)
May 21, 2007	18.01	18.29	18.01	18.29	1,518	+0.49(+2.77%)
May 18, 2007	17.88	17.92	17.79	17.79	855	-0.14(-0.78%)
May 17, 2007	17.93	17.97	17.67	17.93	7,199	-0.07(-0.37%)
May 16, 2007	18.25	18.26	18.00	18.00	3,408	-0.33(-1.79%)
May 15, 2007	18.79	18.79	18.22	18.33	40,027	-0.66(-3.46%)
May 14, 2007	18.78	18.98	18.51	18.98	7,455	+0.04(+0.22%)
May 11, 2007	18.98	18.98	18.69	18.94	1,338	-0.07(-0.35%)
May 10, 2007	19.03	19.07	19.00	19.01	608	-0.27(-1.41%)
May 09, 2007	18.92	19.46	18.80	19.28	6,935	+0.30(+1.56%)
May 08, 2007	18.79	19.10	18.79	18.98	2,575	-0.07(-0.35%)
May 07, 2007	18.88	19.28	18.88	19.05	2,605	+0.23(+1.22%)
May 04, 2007	18.90	18.99	18.81	18.82	4,390	-0.21(-1.08%)
May 03, 2007	19.47	19.47	19.03	19.03	1,488	-0.70(-3.54%)
May 02, 2007	19.68	19.72	19.54	19.72	1,460	+0.21(+1.05%)

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.