Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.52	14.62	14.38	14.56	135,070	+0.18(+1.25%)
Jul 30, 2007	14.24	14.45	14.05	14.38	152,885	+0.14(+1.01%)
Jul 27, 2007	14.27	14.69	14.08	14.23	116,229	-0.36(-2.47%)
Jul 26, 2007	14.98	14.98	14.18	14.59	60,278	-0.37(-2.50%)
Jul 25, 2007	14.84	15.12	14.74	14.97	43,194	+0.08(+0.53%)
Jul 24, 2007	15.49	15.82	14.85	14.89	70,615	-0.74(-4.74%)
Jul 23, 2007	15.80	16.11	15.62	15.63	36,710	-0.13(-0.82%)
Jul 20, 2007	16.19	16.34	15.73	15.76	200,741	-0.47(-2.88%)
Jul 19, 2007	16.20	16.29	16.20	16.23	39,445	+0.12(+0.71%)
Jul 18, 2007	16.13	16.14	15.95	16.11	98,653	-0.15(-0.93%)
Jul 17, 2007	16.00	16.29	16.00	16.26	113,751	+0.26(+1.62%)
Jul 16, 2007	16.16	16.31	15.91	16.00	227,192	-0.17(-1.07%)
Jul 13, 2007	16.09	16.27	15.93	16.18	137,581	+0.06(+0.40%)
Jul 12, 2007	15.98	16.13	15.84	16.11	66,637	+0.26(+1.63%)
Jul 11, 2007	15.85	15.90	15.81	15.85	56,260	-0.04(-0.27%)
Jul 10, 2007	16.05	16.07	15.72	15.90	135,026	-0.31(-1.91%)
Jul 09, 2007	16.34	16.39	15.98	16.21	88,517	-0.15(-0.92%)
Jul 06, 2007	16.24	16.38	16.18	16.36	5,486	+0.08(+0.49%)
Jul 05, 2007	16.27	16.42	16.07	16.28	41,910	-0.01(-0.09%)
Jul 03, 2007	16.25	16.34	16.20	16.29	12,920	+0.03(+0.18%)
Jul 02, 2007	16.22	16.58	16.19	16.26	86,773	+0.17(+1.03%)
Jun 29, 2007	16.44	16.47	16.09	16.10	103,720	-0.28(-1.71%)
Jun 28, 2007	16.31	16.55	16.29	16.38	52,707	+0.04(+0.22%)
Jun 27, 2007	16.09	16.42	16.09	16.34	198,825	+0.10(+0.62%)
Jun 26, 2007	16.43	16.49	16.13	16.24	51,386	-0.05(-0.31%)
Jun 25, 2007	16.37	16.85	16.24	16.29	62,564	-0.15(-0.92%)
Jun 22, 2007	16.27	16.44	16.19	16.44	263,100	+0.11(+0.66%)
Jun 21, 2007	16.34	16.40	16.16	16.34	53,204	-0.05(-0.31%)
Jun 20, 2007	16.86	16.98	16.37	16.39	38,335	-0.51(-3.03%)
Jun 19, 2007	16.68	16.90	16.58	16.90	23,751	+0.08(+0.47%)
Jun 18, 2007	16.68	17.03	16.49	16.82	37,918	+0.12(+0.69%)
Jun 15, 2007	16.83	16.92	16.49	16.70	115,284	+0.23(+1.40%)
Jun 14, 2007	16.51	16.72	16.47	16.47	31,112	-0.19(-1.12%)
Jun 13, 2007	16.26	16.71	16.25	16.66	51,253	+0.47(+2.89%)
Jun 12, 2007	16.42	16.62	16.14	16.19	30,557	-0.39(-2.34%)
Jun 11, 2007	16.66	16.77	16.49	16.58	19,874	-0.19(-1.12%)
Jun 08, 2007	16.41	16.77	16.41	16.77	33,303	+0.27(+1.61%)
Jun 07, 2007	16.52	16.57	16.49	16.50	89,666	-0.11(-0.65%)
Jun 06, 2007	16.47	16.62	16.45	16.61	153,949	-0.02(-0.13%)
Jun 05, 2007	16.65	16.74	16.59	16.63	144,608	-0.07(-0.43%)
Jun 04, 2007	16.59	16.72	16.57	16.70	95,334	+0.05(+0.30%)
Jun 01, 2007	16.38	16.70	16.38	16.65	121,655	+0.35(+2.12%)
May 31, 2007	16.33	16.44	16.23	16.31	44,795	-0.04(-0.22%)
May 30, 2007	16.10	16.36	16.10	16.34	47,883	+0.07(+0.44%)
May 29, 2007	16.21	16.32	16.18	16.27	55,808	+0.06(+0.36%)
May 25, 2007	15.98	16.85	15.94	16.21	93,111	+0.00(+0.00%)
May 24, 2007	16.30	16.34	16.14	16.21	107,031	-0.05(-0.31%)
May 23, 2007	16.12	16.33	16.11	16.26	295,604	+0.04(+0.22%)
May 22, 2007	15.98	16.28	15.86	16.23	10,664	+0.16(+0.99%)
May 21, 2007	15.87	16.14	15.87	16.07	18,494	+0.04(+0.27%)
May 18, 2007	16.20	16.20	15.85	16.03	35,454	-0.11(-0.67%)
May 17, 2007	16.16	16.24	15.98	16.13	33,163	-0.01(-0.04%)
May 16, 2007	16.27	16.27	15.94	16.14	52,374	+0.23(+1.45%)
May 15, 2007	15.84	16.27	15.84	15.91	92,893	-0.08(-0.50%)
May 14, 2007	16.33	16.33	15.88	15.99	57,725	-0.27(-1.68%)
May 11, 2007	16.08	16.32	16.01	16.26	95,793	+0.39(+2.45%)
May 10, 2007	16.24	16.35	15.82	15.88	79,985	-0.49(-2.99%)
May 09, 2007	16.23	16.49	16.23	16.36	19,155	+0.00(+0.00%)
May 08, 2007	16.34	16.39	16.26	16.36	35,663	-0.09(-0.57%)
May 07, 2007	16.27	16.50	16.23	16.46	22,798	+0.01(+0.09%)
May 04, 2007	16.49	16.49	16.36	16.44	31,269	+0.06(+0.35%)
May 03, 2007	16.31	16.53	16.20	16.39	115,041	+0.12(+0.75%)
May 02, 2007	15.91	16.26	15.70	16.26	54,136	+0.42(+2.68%)

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.