Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.74	16.94	15.87	16.33	8,818	-0.22(-1.34%)
Jul 30, 2007	16.33	16.60	16.33	16.56	3,306	+0.03(+0.20%)
Jul 27, 2007	17.15	17.28	16.34	16.52	24,985	-0.41(-2.43%)
Jul 26, 2007	16.98	17.95	16.42	16.93	15,432	+0.16(+0.94%)
Jul 25, 2007	16.51	16.87	16.47	16.78	6,981	+0.29(+1.75%)
Jul 24, 2007	16.49	16.72	16.49	16.49	7,716	-0.27(-1.59%)
Jul 23, 2007	16.94	17.21	16.74	16.75	19,474	-0.64(-3.66%)
Jul 20, 2007	17.01	17.42	16.88	17.39	24,618	+0.16(+0.92%)
Jul 19, 2007	16.63	17.42	16.61	17.23	36,743	+0.63(+3.80%)
Jul 18, 2007	16.59	16.60	16.49	16.60	7,716	+0.08(+0.51%)
Jul 17, 2007	16.47	16.60	16.47	16.52	5,879	+0.26(+1.57%)
Jul 16, 2007	16.19	16.60	16.19	16.26	5,879	-0.01(-0.05%)
Jul 13, 2007	16.33	16.47	16.13	16.27	15,432	+0.17(+1.03%)
Jul 12, 2007	16.27	16.27	16.10	16.10	8,083	+0.00(+0.02%)
Jul 11, 2007	16.30	16.33	16.10	16.10	13,962	-0.04(-0.24%)
Jul 10, 2007	16.32	16.47	16.13	16.14	9,920	-0.00(-0.01%)
Jul 09, 2007	16.47	16.47	15.92	16.14	12,125	-0.19(-1.15%)
Jul 06, 2007	16.26	16.34	16.16	16.33	5,879	+0.24(+1.52%)
Jul 05, 2007	16.33	16.46	16.06	16.08	9,553	-0.04(-0.24%)
Jul 03, 2007	16.33	16.47	16.11	16.12	6,613	+0.05(+0.33%)
Jul 02, 2007	16.33	16.40	16.03	16.07	5,879	-0.26(-1.58%)
Jun 29, 2007	16.29	16.33	16.01	16.33	14,330	+0.33(+2.05%)
Jun 28, 2007	15.76	16.30	15.76	16.00	6,613	+0.04(+0.28%)
Jun 27, 2007	15.92	15.96	15.72	15.96	206,500	+0.04(+0.22%)
Jun 26, 2007	16.10	16.33	15.78	15.92	13,962	+0.10(+0.60%)
Jun 25, 2007	16.01	16.24	15.78	15.83	8,818	-0.16(-1.02%)
Jun 22, 2007	16.32	16.32	15.84	15.99	9,553	-0.15(-0.93%)
Jun 21, 2007	15.83	16.14	15.83	16.14	5,144	+0.15(+0.94%)
Jun 20, 2007	15.99	16.32	15.92	15.99	18,371	-0.11(-0.68%)
Jun 19, 2007	15.83	16.26	15.83	16.10	11,758	+0.28(+1.78%)
Jun 18, 2007	16.01	16.27	15.82	15.82	10,655	+0.00(+0.01%)
Jun 15, 2007	16.00	16.01	15.65	15.81	5,511	-0.20(-1.24%)
Jun 14, 2007	15.58	16.18	15.58	16.01	16,902	+0.23(+1.45%)
Jun 13, 2007	15.55	15.78	15.55	15.78	4,776	+0.23(+1.49%)
Jun 12, 2007	15.62	15.86	15.52	15.55	5,879	-0.07(-0.44%)
Jun 11, 2007	15.99	15.99	15.62	15.62	6,981	-0.16(-1.02%)
Jun 08, 2007	15.77	15.78	15.62	15.78	11,758	+0.27(+1.74%)
Jun 07, 2007	15.72	15.78	15.51	15.51	9,920	-0.27(-1.72%)
Jun 06, 2007	15.72	15.90	15.72	15.78	5,511	+0.07(+0.42%)
Jun 05, 2007	15.77	15.77	15.72	15.72	2,204	-0.07(-0.41%)
Jun 04, 2007	15.65	16.33	15.65	15.78	32,702	+0.14(+0.87%)
Jun 01, 2007	15.62	15.74	15.58	15.65	9,185	+0.03(+0.17%)
May 31, 2007	15.58	15.99	15.58	15.62	13,962	+0.04(+0.28%)
May 30, 2007	15.07	15.92	15.07	15.58	19,106	+0.23(+1.51%)
May 29, 2007	15.40	15.40	15.24	15.35	5,511	-0.05(-0.35%)
May 25, 2007	15.62	15.78	15.24	15.40	18,004	-0.02(-0.14%)
May 24, 2007	15.85	15.85	15.25	15.42	18,004	-0.23(-1.44%)
May 23, 2007	16.10	16.14	15.23	15.65	19,106	-0.45(-2.79%)
May 22, 2007	16.19	16.24	15.95	16.10	8,451	-0.17(-1.03%)
May 21, 2007	16.32	16.32	15.92	16.27	6,981	+0.11(+0.70%)
May 18, 2007	15.97	16.38	15.92	16.15	9,920	+0.24(+1.49%)
May 17, 2007	15.53	16.06	15.53	15.92	11,023	+0.06(+0.39%)
May 16, 2007	15.69	15.85	15.57	15.85	5,511	+0.38(+2.43%)
May 15, 2007	15.47	15.57	15.22	15.48	11,390	+0.24(+1.55%)
May 14, 2007	15.48	15.65	15.15	15.24	6,981	-0.24(-1.56%)
May 11, 2007	15.51	15.51	15.41	15.48	2,572	+0.07(+0.46%)
May 10, 2007	15.51	15.51	14.98	15.41	8,451	-0.02(-0.11%)
May 09, 2007	15.26	15.44	15.24	15.43	4,409	-0.03(-0.21%)
May 08, 2007	16.10	16.10	14.91	15.46	24,985	-0.45(-2.82%)
May 07, 2007	16.00	16.04	15.78	15.91	18,371	-0.08(-0.49%)
May 04, 2007	15.91	16.05	15.83	15.99	10,288	-0.08(-0.51%)
May 03, 2007	16.04	16.15	16.03	16.07	7,348	+0.03(+0.19%)
May 02, 2007	15.94	16.15	15.94	16.04	38,213	-0.15(-0.91%)

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.