Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.76	13.76	13.66	13.66	523	-0.50(-3.51%)
Jul 30, 2007	14.15	14.15	14.15	14.15	130	+0.28(+1.98%)
Jul 27, 2007	14.05	14.05	13.88	13.88	1,438	-0.29(-2.05%)
Jul 26, 2007	14.17	14.17	14.17	14.17	130	-0.60(-4.04%)
Jul 25, 2007	14.68	14.77	14.68	14.77	2,288	+0.04(+0.26%)
Jul 24, 2007	14.83	14.87	14.67	14.73	7,251	-0.15(-0.98%)
Jul 23, 2007	14.87	14.91	14.87	14.87	857	+0.07(+0.46%)
Jul 20, 2007	14.80	14.80	14.80	14.80	0	+0.00(+0.00%)
Jul 19, 2007	14.80	14.80	14.80	14.80	0	+0.00(+0.00%)
Jul 18, 2007	14.80	14.80	14.80	14.80	523	-0.03(-0.21%)
Jul 17, 2007	14.79	14.83	14.76	14.83	915	+0.24(+1.68%)
Jul 16, 2007	14.92	14.92	14.30	14.59	6,343	-0.38(-2.55%)
Jul 13, 2007	14.93	14.99	14.84	14.97	4,466	-0.06(-0.41%)
Jul 12, 2007	14.92	15.03	14.92	15.03	793	+0.12(+0.82%)
Jul 11, 2007	15.06	15.06	14.91	14.91	536	+0.00(+0.00%)
Jul 10, 2007	14.97	14.97	14.91	14.91	1,700	+0.00(+0.00%)
Jul 09, 2007	14.91	15.00	14.91	14.91	2,227	-0.02(-0.16%)
Jul 06, 2007	14.92	14.94	14.91	14.94	3,269	+0.02(+0.16%)
Jul 05, 2007	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Jul 03, 2007	14.91	15.09	14.91	14.91	4,238	+0.08(+0.52%)
Jul 02, 2007	14.90	14.90	14.67	14.83	2,170	+0.11(+0.78%)
Jun 29, 2007	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Jun 28, 2007	14.87	14.87	14.72	14.72	4,575	+0.00(+0.00%)
Jun 27, 2007	14.53	14.72	14.52	14.72	6,081	+0.18(+1.26%)
Jun 26, 2007	14.48	14.64	14.38	14.54	3,617	+0.08(+0.53%)
Jun 25, 2007	14.69	14.72	14.46	14.46	13,171	-0.16(-1.10%)
Jun 22, 2007	14.48	14.76	14.48	14.62	4,404	-0.05(-0.36%)
Jun 21, 2007	14.73	14.80	14.53	14.67	5,646	-0.20(-1.34%)
Jun 20, 2007	15.29	15.29	14.87	14.87	4,707	-0.17(-1.10%)
Jun 19, 2007	15.29	15.29	15.04	15.04	1,046	-0.25(-1.66%)
Jun 18, 2007	15.68	15.68	15.29	15.29	3,661	-0.56(-3.52%)
Jun 15, 2007	15.71	15.87	15.59	15.85	5,754	-0.01(-0.05%)
Jun 14, 2007	15.61	15.87	15.52	15.86	3,400	-0.28(-1.75%)
Jun 13, 2007	16.25	16.43	16.14	16.14	1,046	-0.07(-0.42%)
Jun 12, 2007	16.24	16.44	16.06	16.21	7,192	-0.31(-1.85%)
Jun 11, 2007	16.52	16.52	16.52	16.52	0	+0.00(+0.00%)
Jun 08, 2007	16.59	16.59	16.44	16.52	1,094	+0.08(+0.51%)
Jun 07, 2007	16.52	16.52	16.39	16.43	1,324	-0.16(-0.97%)
Jun 06, 2007	16.23	16.66	16.16	16.59	2,353	+0.31(+1.88%)
Jun 05, 2007	16.23	16.54	16.23	16.29	2,648	-0.20(-1.21%)
Jun 04, 2007	16.01	16.91	16.01	16.49	7,061	+0.43(+2.67%)
Jun 01, 2007	15.91	16.06	15.91	16.06	1,046	+0.15(+0.91%)
May 31, 2007	15.75	15.91	15.75	15.91	1,664	+0.24(+1.51%)
May 30, 2007	15.78	15.78	15.68	15.68	4,411	+0.00(+0.00%)
May 29, 2007	15.79	15.89	15.68	15.68	1,700	-0.12(-0.77%)
May 25, 2007	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
May 24, 2007	15.88	15.88	15.74	15.80	1,316	-0.31(-1.95%)
May 23, 2007	16.13	16.13	16.06	16.11	2,092	+0.05(+0.33%)
May 22, 2007	16.73	16.80	16.06	16.06	12,269	-0.74(-4.42%)
May 21, 2007	17.07	17.07	16.80	16.80	2,016	-0.01(-0.05%)
May 18, 2007	16.96	16.96	16.81	16.81	523	-0.37(-2.14%)
May 17, 2007	17.07	17.20	17.07	17.17	1,599	+0.06(+0.36%)
May 16, 2007	17.05	17.11	17.05	17.11	3,007	+0.05(+0.31%)
May 15, 2007	17.15	17.15	17.06	17.06	1,034	-0.24(-1.41%)
May 14, 2007	17.30	17.30	17.30	17.30	261	-0.01(-0.04%)
May 11, 2007	17.24	17.31	17.11	17.31	1,830	+0.12(+0.71%)
May 10, 2007	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
May 09, 2007	17.19	17.19	17.19	17.19	130	+0.03(+0.18%)
May 08, 2007	17.16	17.16	17.16	17.16	0	+0.00(+0.00%)
May 07, 2007	17.11	17.16	17.07	17.16	1,488	+0.03(+0.18%)
May 04, 2007	17.20	17.25	17.02	17.13	2,615	-0.12(-0.71%)
May 03, 2007	17.27	17.39	17.08	17.25	10,413	+0.12(+0.71%)
May 02, 2007	17.11	17.24	16.46	17.13	19,881	-0.08(-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.