Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.19	16.33	15.92	16.06	7,194	-0.19(-1.19%)
Jul 30, 2007	16.47	17.29	16.18	16.26	7,110	-0.28(-1.69%)
Jul 27, 2007	16.77	16.77	16.47	16.54	1,438	-0.30(-1.79%)
Jul 26, 2007	17.27	17.27	16.84	16.84	4,571	-0.66(-3.78%)
Jul 25, 2007	17.76	17.76	17.32	17.50	3,002	-0.29(-1.63%)
Jul 24, 2007	17.69	17.85	17.52	17.79	11,413	+0.32(+1.82%)
Jul 23, 2007	17.24	17.54	17.11	17.47	12,022	+0.36(+2.11%)
Jul 20, 2007	16.76	17.32	16.76	17.11	21,437	-0.06(-0.38%)
Jul 19, 2007	16.84	17.36	16.84	17.17	5,322	+0.27(+1.61%)
Jul 18, 2007	17.15	17.15	16.90	16.90	3,934	-0.32(-1.87%)
Jul 17, 2007	17.37	17.37	17.04	17.22	1,816	+0.14(+0.80%)
Jul 16, 2007	17.11	17.25	17.04	17.09	5,433	-0.02(-0.13%)
Jul 13, 2007	16.92	17.11	16.84	17.11	4,889	+0.39(+2.36%)
Jul 12, 2007	16.66	16.77	16.66	16.71	17,046	-0.11(-0.64%)
Jul 11, 2007	16.82	16.85	16.76	16.82	9,884	+0.00(+0.00%)
Jul 10, 2007	17.03	17.04	16.82	16.82	15,487	-0.12(-0.72%)
Jul 09, 2007	17.11	17.19	16.83	16.94	8,181	-0.29(-1.70%)
Jul 06, 2007	17.11	17.27	17.11	17.24	3,143	+0.11(+0.67%)
Jul 05, 2007	17.06	17.18	16.97	17.12	2,794	+0.06(+0.38%)
Jul 03, 2007	16.96	17.06	16.84	17.06	27,803	+0.16(+0.97%)
Jul 02, 2007	16.55	16.93	16.55	16.89	15,604	+0.44(+2.70%)
Jun 29, 2007	15.96	16.68	15.96	16.45	17,986	+0.42(+2.64%)
Jun 28, 2007	16.35	16.35	15.76	16.03	9,273	-0.26(-1.58%)
Jun 27, 2007	16.29	16.29	16.12	16.28	3,650	+0.06(+0.35%)
Jun 26, 2007	16.16	16.23	16.16	16.23	558	+0.13(+0.80%)
Jun 25, 2007	16.11	16.11	16.10	16.10	3,911	+0.09(+0.58%)
Jun 22, 2007	16.11	16.14	16.01	16.01	6,782	-0.56(-3.37%)
Jun 21, 2007	16.56	16.56	16.50	16.56	558	+0.13(+0.78%)
Jun 20, 2007	16.40	16.54	16.40	16.43	977	-0.04(-0.22%)
Jun 19, 2007	16.45	16.56	16.45	16.47	1,257	+0.06(+0.39%)
Jun 18, 2007	16.31	16.50	16.19	16.41	8,102	+0.37(+2.32%)
Jun 15, 2007	16.07	16.41	15.93	16.03	5,727	-0.04(-0.22%)
Jun 14, 2007	16.32	16.32	15.93	16.07	13,271	-0.39(-2.35%)
Jun 13, 2007	16.38	16.54	16.38	16.46	977	+0.14(+0.83%)
Jun 12, 2007	16.33	16.46	16.32	16.32	4,330	-0.14(-0.83%)
Jun 11, 2007	16.64	16.64	16.36	16.46	3,484	-0.24(-1.46%)
Jun 08, 2007	16.66	16.70	16.61	16.70	2,654	+0.11(+0.65%)
Jun 07, 2007	16.64	16.64	16.59	16.59	838	+0.02(+0.13%)
Jun 06, 2007	16.51	16.62	16.51	16.57	1,592	-0.16(-0.98%)
Jun 05, 2007	16.74	16.74	16.74	16.74	233	+0.01(+0.08%)
Jun 04, 2007	16.56	16.72	16.50	16.72	3,426	+0.23(+1.39%)
Jun 01, 2007	16.59	16.61	16.47	16.49	1,802	-0.14(-0.86%)
May 31, 2007	16.67	16.67	16.30	16.64	4,068	+0.21(+1.26%)
May 30, 2007	16.36	16.47	16.36	16.43	1,327	-0.05(-0.30%)
May 29, 2007	16.45	16.57	16.44	16.48	1,953	+0.04(+0.25%)
May 25, 2007	16.74	16.74	16.37	16.44	2,837	+0.05(+0.31%)
May 24, 2007	16.38	16.38	16.21	16.38	5,867	+0.12(+0.75%)
May 23, 2007	16.28	16.38	16.25	16.26	3,839	-0.21(-1.26%)
May 22, 2007	16.41	16.47	16.41	16.47	561	-0.04(-0.22%)
May 21, 2007	16.50	16.51	16.41	16.51	1,466	-0.04(-0.26%)
May 18, 2007	16.56	16.56	16.51	16.55	2,374	-0.09(-0.52%)
May 17, 2007	16.74	16.82	16.64	16.64	2,697	-0.04(-0.21%)
May 16, 2007	16.89	16.89	16.55	16.67	4,416	-0.22(-1.31%)
May 15, 2007	17.29	17.37	16.74	16.89	10,023	-0.22(-1.30%)
May 14, 2007	17.29	17.29	17.11	17.11	3,646	-0.28(-1.60%)
May 11, 2007	17.49	17.49	17.39	17.39	698	-0.14(-0.78%)
May 10, 2007	17.79	17.84	17.52	17.53	5,588	-0.01(-0.04%)
May 09, 2007	17.54	17.54	17.54	17.54	1,117	+0.00(+0.00%)
May 08, 2007	17.21	17.54	17.21	17.54	4,290	+0.28(+1.62%)
May 07, 2007	17.32	17.34	17.26	17.26	558	-0.18(-1.03%)
May 04, 2007	17.68	17.70	17.44	17.44	27,513	-0.36(-2.01%)
May 03, 2007	18.00	18.07	17.79	17.79	17,328	-0.31(-1.74%)
May 02, 2007	17.72	18.14	17.72	18.11	11,065	+0.40(+2.26%)

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.