Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.67	16.67	16.16	16.18	204,067	-0.34(-2.06%)
Jul 30, 2007	16.38	16.63	15.90	16.52	296,927	+0.10(+0.60%)
Jul 27, 2007	16.45	16.54	16.04	16.42	394,262	-0.13(-0.76%)
Jul 26, 2007	16.74	17.06	16.25	16.54	443,377	-0.55(-3.24%)
Jul 25, 2007	17.04	17.29	16.93	17.10	367,299	+0.22(+1.32%)
Jul 24, 2007	16.80	17.03	16.66	16.88	323,778	-0.11(-0.63%)
Jul 23, 2007	17.02	17.29	16.90	16.98	189,523	-0.04(-0.21%)
Jul 20, 2007	17.27	17.27	16.79	17.02	239,086	-0.29(-1.65%)
Jul 19, 2007	17.47	17.50	17.28	17.30	130,675	+0.01(+0.05%)
Jul 18, 2007	17.25	17.50	17.09	17.30	629,880	+0.04(+0.26%)
Jul 17, 2007	17.51	17.67	17.21	17.25	312,590	-0.14(-0.82%)
Jul 16, 2007	17.23	17.47	17.15	17.39	291,669	+0.15(+0.88%)
Jul 13, 2007	16.94	17.24	16.91	17.24	643,306	+0.21(+1.26%)
Jul 12, 2007	16.86	17.05	16.69	17.03	483,989	+0.31(+1.87%)
Jul 11, 2007	16.65	16.86	16.61	16.71	173,748	+0.05(+0.32%)
Jul 10, 2007	17.00	17.08	16.57	16.66	287,753	-0.50(-2.92%)
Jul 09, 2007	16.77	17.21	16.35	17.16	879,595	+0.52(+3.12%)
Jul 06, 2007	16.72	16.79	16.52	16.64	162,784	+0.02(+0.11%)
Jul 05, 2007	16.81	16.81	16.51	16.63	207,759	-0.19(-1.12%)
Jul 03, 2007	16.61	16.95	16.39	16.81	237,519	+0.28(+1.68%)
Jul 02, 2007	16.45	16.76	16.40	16.54	580,877	+0.18(+1.09%)
Jun 29, 2007	17.03	17.03	16.16	16.36	1,051,889	-0.76(-4.44%)
Jun 28, 2007	16.99	17.21	16.81	17.12	232,597	+0.09(+0.53%)
Jun 27, 2007	16.98	17.08	16.84	17.03	250,945	-0.06(-0.37%)
Jun 26, 2007	17.13	17.24	16.96	17.09	708,867	-0.03(-0.16%)
Jun 25, 2007	17.10	17.21	17.04	17.12	538,027	+0.09(+0.53%)
Jun 22, 2007	16.94	17.03	16.60	17.03	1,504,105	+0.02(+0.11%)
Jun 21, 2007	16.49	17.05	16.29	17.01	243,785	+0.40(+2.42%)
Jun 20, 2007	17.03	17.20	16.55	16.61	170,056	-0.41(-2.42%)
Jun 19, 2007	16.81	17.21	16.71	17.02	438,231	+0.20(+1.17%)
Jun 18, 2007	17.02	17.13	16.76	16.82	196,907	-0.19(-1.10%)
Jun 15, 2007	17.54	17.61	16.96	17.01	551,005	+0.13(+0.74%)
Jun 14, 2007	16.36	17.20	16.19	16.88	950,750	+0.95(+5.95%)
Jun 13, 2007	15.82	16.07	15.76	15.94	168,937	+0.15(+0.96%)
Jun 12, 2007	16.00	16.27	15.51	15.78	265,601	-0.30(-1.89%)
Jun 11, 2007	15.93	16.39	15.86	16.09	121,389	+0.16(+1.01%)
Jun 08, 2007	16.18	16.18	15.84	15.93	234,610	-0.30(-1.87%)
Jun 07, 2007	16.22	16.52	16.08	16.23	204,627	-0.09(-0.55%)
Jun 06, 2007	15.93	16.43	15.77	16.32	147,121	+0.27(+1.67%)
Jun 05, 2007	16.09	16.17	15.99	16.05	231,142	-0.26(-1.59%)
Jun 04, 2007	16.27	16.31	15.99	16.31	262,021	+0.00(+0.00%)
Jun 01, 2007	16.30	16.61	16.27	16.31	395,605	+0.12(+0.72%)
May 31, 2007	16.45	16.55	16.10	16.20	149,806	-0.21(-1.25%)
May 30, 2007	16.09	16.45	15.78	16.40	165,917	+0.09(+0.55%)
May 29, 2007	16.43	16.55	16.17	16.31	154,729	-0.21(-1.24%)
May 25, 2007	16.26	16.57	16.26	16.52	122,955	+0.36(+2.21%)
May 24, 2007	16.35	16.64	16.00	16.16	265,265	-0.23(-1.42%)
May 23, 2007	16.54	16.66	16.33	16.39	188,404	-0.08(-0.49%)
May 22, 2007	16.47	16.54	16.30	16.47	139,513	+0.00(+0.00%)
May 21, 2007	16.28	16.67	16.23	16.47	476,605	+0.35(+2.16%)
May 18, 2007	16.11	16.26	15.85	16.12	423,239	+0.03(+0.17%)
May 17, 2007	16.09	16.65	16.03	16.10	991,138	+0.97(+6.38%)
May 16, 2007	14.63	15.13	14.57	15.13	154,281	+0.52(+3.55%)
May 15, 2007	14.84	15.11	14.60	14.61	151,037	-0.25(-1.68%)
May 14, 2007	15.02	15.03	14.62	14.86	149,135	-0.20(-1.31%)
May 11, 2007	15.08	15.14	14.92	15.06	69,141	+0.09(+0.60%)
May 10, 2007	14.89	15.28	14.82	14.97	380,277	+0.00(+0.00%)
May 09, 2007	14.86	15.06	14.82	14.97	148,575	+0.04(+0.30%)
May 08, 2007	14.95	14.96	14.44	14.93	133,024	-0.13(-0.89%)
May 07, 2007	15.37	15.37	15.00	15.06	54,820	-0.33(-2.15%)
May 04, 2007	15.17	15.39	15.10	15.39	105,278	+0.29(+1.89%)
May 03, 2007	15.05	15.35	14.95	15.11	142,198	+0.02(+0.12%)
May 02, 2007	14.88	15.19	14.82	15.09	320,869	+0.21(+1.38%)

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.