Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.44	16.87	16.31	16.76	1,809	+0.29(+1.77%)
Jul 30, 2007	16.40	16.47	16.28	16.47	3,474	+0.07(+0.46%)
Jul 27, 2007	16.14	16.52	16.01	16.39	5,608	+0.01(+0.05%)
Jul 26, 2007	16.34	16.39	16.22	16.39	12,864	+0.18(+1.13%)
Jul 25, 2007	16.40	16.40	15.94	16.20	1,876	-0.20(-1.22%)
Jul 24, 2007	16.38	16.40	16.38	16.40	1,324	-0.43(-2.57%)
Jul 23, 2007	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
Jul 20, 2007	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
Jul 19, 2007	16.84	16.91	16.82	16.83	3,113	-0.01(-0.05%)
Jul 18, 2007	16.84	16.84	16.84	16.84	0	+0.00(+0.00%)
Jul 17, 2007	16.63	16.84	16.63	16.84	1,082	+0.21(+1.25%)
Jul 16, 2007	16.98	17.05	16.64	16.64	1,612	+0.04(+0.24%)
Jul 13, 2007	17.05	17.05	16.60	16.60	329	-0.46(-2.67%)
Jul 12, 2007	17.05	17.05	16.59	17.05	45,585	+0.13(+0.79%)
Jul 11, 2007	17.05	17.05	16.76	16.92	2,464	+0.03(+0.20%)
Jul 10, 2007	16.64	16.88	16.64	16.88	3,565	+0.25(+1.50%)
Jul 09, 2007	16.30	16.64	16.29	16.64	3,005	+0.41(+2.51%)
Jul 06, 2007	15.84	16.29	15.84	16.23	1,934	+0.02(+0.10%)
Jul 05, 2007	16.21	16.21	16.21	16.21	0	+0.00(+0.00%)
Jul 03, 2007	15.84	16.22	15.81	16.21	1,851	-0.08(-0.51%)
Jul 02, 2007	16.29	16.29	16.29	16.29	120	+0.09(+0.54%)
Jun 29, 2007	16.20	16.21	16.20	16.21	1,826	-0.09(-0.54%)
Jun 28, 2007	16.22	16.29	16.22	16.29	668	+0.10(+0.62%)
Jun 27, 2007	16.19	16.19	16.19	16.19	0	+0.00(+0.00%)
Jun 26, 2007	15.99	16.19	15.99	16.19	12,109	+0.43(+2.74%)
Jun 25, 2007	15.85	15.85	15.75	15.76	2,506	-0.08(-0.53%)
Jun 22, 2007	15.85	15.85	15.85	15.85	726	-0.03(-0.21%)
Jun 21, 2007	15.97	16.08	15.70	15.88	2,881	-0.09(-0.57%)
Jun 20, 2007	16.14	16.14	15.93	15.97	3,486	-0.17(-1.03%)
Jun 19, 2007	16.12	16.45	16.05	16.14	4,207	-0.13(-0.82%)
Jun 18, 2007	16.23	16.27	16.23	16.27	601	+0.04(+0.26%)
Jun 15, 2007	16.24	16.24	16.23	16.23	360	-0.07(-0.46%)
Jun 14, 2007	16.39	16.39	16.30	16.30	240	-0.09(-0.56%)
Jun 13, 2007	16.64	16.65	16.23	16.39	5,650	-0.51(-3.00%)
Jun 12, 2007	17.07	17.07	16.84	16.90	2,644	-0.39(-2.26%)
Jun 11, 2007	17.06	17.30	17.06	17.29	393	+0.19(+1.08%)
Jun 08, 2007	17.23	17.31	17.11	17.11	1,983	-0.34(-1.92%)
Jun 07, 2007	17.60	17.60	17.42	17.44	528	+0.14(+0.82%)
Jun 06, 2007	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Jun 05, 2007	17.30	17.30	17.30	17.30	480	+0.00(+0.00%)
Jun 04, 2007	17.31	17.36	17.02	17.30	2,642	-0.37(-2.12%)
Jun 01, 2007	17.67	17.67	17.67	17.67	282	+0.17(+0.95%)
May 31, 2007	17.38	17.64	17.38	17.51	3,005	+0.15(+0.87%)
May 30, 2007	17.33	17.36	17.33	17.36	294	-0.10(-0.58%)
May 29, 2007	17.36	17.47	17.33	17.46	1,924	-0.12(-0.71%)
May 25, 2007	17.58	17.58	17.58	17.58	721	+0.12(+0.67%)
May 24, 2007	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 23, 2007	17.35	17.47	17.33	17.47	7,151	+0.01(+0.05%)
May 22, 2007	17.30	17.46	17.30	17.46	2,155	+0.00(+0.00%)
May 21, 2007	17.30	17.46	17.30	17.46	3,526	+0.16(+0.91%)
May 18, 2007	17.24	17.30	17.24	17.30	3,426	+0.00(+0.00%)
May 17, 2007	17.38	17.38	17.30	17.30	2,718	-0.14(-0.81%)
May 16, 2007	17.43	17.47	17.32	17.44	7,333	+0.06(+0.34%)
May 15, 2007	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
May 14, 2007	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
May 11, 2007	17.30	17.38	16.64	17.38	2,975	+0.08(+0.48%)
May 10, 2007	17.30	17.30	17.30	17.30	341	+0.00(+0.00%)
May 09, 2007	17.30	17.30	17.30	17.30	360	+0.00(+0.00%)
May 08, 2007	17.30	17.30	17.30	17.30	120	+0.00(+0.00%)
May 07, 2007	17.30	17.30	17.30	17.30	120	-0.02(-0.14%)
May 04, 2007	17.33	17.33	17.33	17.33	137	+0.01(+0.05%)
May 03, 2007	17.34	17.34	17.32	17.32	561	-0.05(-0.29%)
May 02, 2007	17.44	17.44	17.34	17.37	775	-0.22(-1.28%)

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.