Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.50	12.53	12.02	12.04	741,090	-0.33(-2.67%)
Jul 30, 2007	12.41	12.72	12.10	12.37	493,410	-0.02(-0.16%)
Jul 27, 2007	12.49	12.60	12.20	12.39	1,164,984	-0.10(-0.80%)
Jul 26, 2007	12.86	13.01	12.47	12.49	874,344	-0.58(-4.44%)
Jul 25, 2007	13.30	13.40	12.37	13.07	1,515,948	+0.26(+2.03%)
Jul 24, 2007	12.66	12.81	12.40	12.81	1,445,716	+0.01(+0.08%)
Jul 23, 2007	13.15	13.15	12.70	12.80	552,459	-0.20(-1.54%)
Jul 20, 2007	12.97	13.10	12.95	13.00	920,901	+0.00(+0.00%)
Jul 19, 2007	12.75	13.15	12.73	13.00	544,952	+0.31(+2.44%)
Jul 18, 2007	12.82	12.87	12.35	12.69	762,205	-0.20(-1.55%)
Jul 17, 2007	12.49	13.14	12.49	12.89	763,207	+0.38(+3.04%)
Jul 16, 2007	12.66	12.71	12.33	12.51	696,318	-0.23(-1.81%)
Jul 13, 2007	12.83	12.85	12.60	12.74	378,024	-0.08(-0.62%)
Jul 12, 2007	12.30	12.87	12.28	12.82	828,853	+0.54(+4.40%)
Jul 11, 2007	11.79	12.28	11.75	12.28	668,180	+0.44(+3.72%)
Jul 10, 2007	12.37	12.65	11.75	11.84	973,387	-0.54(-4.36%)
Jul 09, 2007	12.46	12.61	12.35	12.38	428,811	-0.17(-1.35%)
Jul 06, 2007	12.58	12.66	12.39	12.55	460,567	-0.06(-0.48%)
Jul 05, 2007	12.77	12.83	12.27	12.61	797,825	-0.25(-1.94%)
Jul 03, 2007	12.53	12.88	12.45	12.86	553,503	+0.29(+2.31%)
Jul 02, 2007	12.49	12.75	12.40	12.57	1,510,394	-0.67(-5.06%)
Jun 29, 2007	12.89	13.46	12.84	13.24	540,747	+0.42(+3.28%)
Jun 28, 2007	13.49	13.54	12.81	12.82	562,770	-0.64(-4.75%)
Jun 27, 2007	13.27	13.53	13.24	13.46	341,220	+0.11(+0.82%)
Jun 26, 2007	13.35	13.64	13.28	13.35	213,023	+0.06(+0.45%)
Jun 25, 2007	13.30	13.72	13.20	13.29	347,695	-0.10(-0.75%)
Jun 22, 2007	13.46	13.59	13.25	13.39	458,511	-0.12(-0.89%)
Jun 21, 2007	13.27	13.67	13.12	13.51	472,035	+0.18(+1.35%)
Jun 20, 2007	14.00	14.00	13.33	13.33	652,800	-0.67(-4.79%)
Jun 19, 2007	13.76	14.02	13.76	14.00	418,500	+0.15(+1.08%)
Jun 18, 2007	14.07	14.16	13.75	13.85	325,500	-0.16(-1.14%)
Jun 15, 2007	14.20	14.35	13.89	14.01	450,700	+0.02(+0.14%)
Jun 14, 2007	14.10	14.22	13.81	13.99	445,700	-0.11(-0.78%)
Jun 13, 2007	13.90	14.14	13.69	14.10	330,400	+0.26(+1.88%)
Jun 12, 2007	14.06	14.22	13.81	13.84	228,100	-0.31(-2.19%)
Jun 11, 2007	14.28	14.28	13.96	14.15	216,011	-0.14(-0.98%)
Jun 08, 2007	14.00	14.37	13.90	14.29	311,501	+0.49(+3.55%)
Jun 07, 2007	14.50	14.55	13.76	13.80	508,298	-0.76(-5.22%)
Jun 06, 2007	14.82	14.84	14.50	14.56	339,267	-0.41(-2.74%)
Jun 05, 2007	14.66	15.05	14.62	14.97	333,479	+0.25(+1.70%)
Jun 04, 2007	14.98	15.04	14.63	14.72	345,118	-0.33(-2.19%)
Jun 01, 2007	15.07	15.13	14.95	15.05	490,547	+0.02(+0.13%)
May 31, 2007	15.00	15.10	14.72	15.03	606,822	+0.03(+0.20%)
May 30, 2007	14.84	15.00	14.67	15.00	251,092	+0.04(+0.27%)
May 29, 2007	14.81	15.19	14.81	14.96	313,451	+0.16(+1.08%)
May 25, 2007	14.62	14.93	14.58	14.80	441,982	+0.19(+1.30%)
May 24, 2007	15.00	15.00	14.45	14.61	769,529	-0.40(-2.66%)
May 23, 2007	15.06	15.18	14.84	15.01	478,002	+0.02(+0.13%)
May 22, 2007	14.44	15.29	14.43	14.99	764,351	+0.60(+4.17%)
May 21, 2007	13.57	14.39	13.52	14.39	666,551	+0.85(+6.28%)
May 18, 2007	13.48	13.72	13.48	13.54	646,028	+0.10(+0.74%)
May 17, 2007	13.34	13.73	13.34	13.44	545,634	+0.08(+0.60%)
May 16, 2007	13.68	13.78	13.18	13.36	856,147	-0.37(-2.69%)
May 15, 2007	14.19	14.30	13.72	13.73	523,482	-0.44(-3.11%)
May 14, 2007	14.10	14.24	13.97	14.17	490,288	+0.02(+0.14%)
May 11, 2007	14.09	14.28	14.00	14.15	373,642	-0.02(-0.14%)
May 10, 2007	14.41	14.45	14.10	14.17	539,522	-0.32(-2.21%)
May 09, 2007	14.53	14.53	14.26	14.49	418,786	-0.17(-1.16%)
May 08, 2007	14.58	14.68	14.42	14.66	449,826	-0.05(-0.34%)
May 07, 2007	14.84	14.87	14.62	14.71	466,753	-0.23(-1.54%)
May 04, 2007	15.17	15.17	14.77	14.94	329,478	-0.08(-0.53%)
May 03, 2007	15.50	15.52	14.87	15.02	569,149	-0.38(-2.47%)
May 02, 2007	15.03	15.43	15.03	15.40	595,102	+0.42(+2.80%)

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.