Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.59	15.57	14.27	14.48	569,585	+1.12(+8.37%)
Jul 30, 2007	13.32	13.68	13.06	13.36	154,744	+0.06(+0.44%)
Jul 27, 2007	13.55	13.77	13.15	13.30	182,984	-0.33(-2.41%)
Jul 26, 2007	14.16	14.32	13.15	13.63	306,507	-0.63(-4.39%)
Jul 25, 2007	14.69	14.82	14.10	14.26	194,073	-0.35(-2.38%)
Jul 24, 2007	15.17	15.17	14.46	14.60	215,382	-0.61(-3.99%)
Jul 23, 2007	15.47	15.49	15.19	15.21	103,870	-0.16(-1.07%)
Jul 20, 2007	15.30	15.46	15.23	15.37	293,627	+0.04(+0.28%)
Jul 19, 2007	15.12	15.47	14.94	15.33	146,712	+0.24(+1.56%)
Jul 18, 2007	14.56	15.13	14.56	15.10	295,783	+0.44(+2.99%)
Jul 17, 2007	14.56	14.84	14.55	14.66	150,870	+0.04(+0.30%)
Jul 16, 2007	14.79	14.98	14.49	14.61	129,995	-0.19(-1.30%)
Jul 13, 2007	14.78	14.85	14.64	14.81	129,365	+0.06(+0.39%)
Jul 12, 2007	14.71	15.07	14.48	14.75	237,365	+0.12(+0.79%)
Jul 11, 2007	14.57	14.75	14.46	14.63	139,494	+0.08(+0.53%)
Jul 10, 2007	14.74	14.82	14.47	14.56	171,691	-0.28(-1.88%)
Jul 09, 2007	15.01	15.01	14.66	14.83	181,543	-0.14(-0.97%)
Jul 06, 2007	15.04	15.04	14.87	14.98	174,180	-0.06(-0.38%)
Jul 05, 2007	15.54	15.54	14.95	15.04	153,675	-0.47(-3.05%)
Jul 03, 2007	15.48	15.59	15.16	15.51	130,744	+0.11(+0.69%)
Jul 02, 2007	15.18	15.42	15.05	15.40	159,263	+0.26(+1.72%)
Jun 29, 2007	15.62	15.89	15.11	15.14	197,398	-0.39(-2.48%)
Jun 28, 2007	15.86	16.09	15.42	15.53	301,943	-0.26(-1.65%)
Jun 27, 2007	15.41	15.83	15.29	15.79	287,119	+0.34(+2.18%)
Jun 26, 2007	15.60	15.90	15.32	15.45	157,545	-0.06(-0.37%)
Jun 25, 2007	15.66	15.90	15.43	15.51	187,651	-0.20(-1.29%)
Jun 22, 2007	15.79	15.89	15.43	15.71	322,225	-0.17(-1.09%)
Jun 21, 2007	15.85	16.13	15.63	15.89	206,259	-0.05(-0.30%)
Jun 20, 2007	16.17	16.56	15.89	15.93	307,286	-0.25(-1.55%)
Jun 19, 2007	15.90	16.68	15.20	16.18	757,944	+1.50(+10.24%)
Jun 18, 2007	15.01	15.34	14.68	14.68	132,375	-0.32(-2.12%)
Jun 15, 2007	15.27	15.30	14.98	15.00	257,385	+0.06(+0.39%)
Jun 14, 2007	14.46	15.10	14.46	14.94	281,557	+0.52(+3.61%)
Jun 13, 2007	14.28	14.62	14.13	14.42	149,389	+0.23(+1.63%)
Jun 12, 2007	13.95	14.58	13.91	14.19	357,705	+0.13(+0.89%)
Jun 11, 2007	14.33	14.35	13.78	14.06	235,771	-0.28(-1.95%)
Jun 08, 2007	14.12	14.41	13.88	14.34	217,917	+0.26(+1.85%)
Jun 07, 2007	14.40	14.47	14.03	14.08	198,137	-0.40(-2.73%)
Jun 06, 2007	14.57	14.63	14.38	14.48	125,708	-0.15(-1.05%)
Jun 05, 2007	14.86	15.04	14.47	14.63	195,983	-0.28(-1.88%)
Jun 04, 2007	14.74	15.28	14.66	14.91	288,184	+0.13(+0.85%)
Jun 01, 2007	15.14	15.83	14.78	14.79	269,621	-0.26(-1.73%)
May 31, 2007	15.67	15.99	15.01	15.05	375,458	-0.63(-4.00%)
May 30, 2007	15.13	15.89	15.13	15.67	556,740	+0.41(+2.72%)
May 29, 2007	14.95	15.28	14.90	15.26	465,686	+0.40(+2.66%)
May 25, 2007	14.14	14.90	14.14	14.86	322,370	+0.74(+5.26%)
May 24, 2007	14.83	14.97	14.03	14.12	511,246	-0.71(-4.81%)
May 23, 2007	15.44	15.84	14.75	14.83	417,004	-0.59(-3.81%)
May 22, 2007	15.71	15.87	15.23	15.42	201,585	-0.31(-1.96%)
May 21, 2007	15.47	15.94	15.27	15.73	158,953	+0.27(+1.75%)
May 18, 2007	15.37	15.62	15.07	15.46	207,911	-0.08(-0.50%)
May 17, 2007	14.95	15.60	14.90	15.54	144,844	+0.50(+3.33%)
May 16, 2007	15.07	15.32	14.81	15.04	122,439	+0.01(+0.06%)
May 15, 2007	14.95	15.60	14.95	15.03	167,357	+0.03(+0.19%)
May 14, 2007	15.57	15.89	14.80	15.00	171,828	-0.52(-3.35%)
May 11, 2007	16.07	16.18	15.46	15.52	123,534	-0.24(-1.53%)
May 10, 2007	15.91	16.10	15.43	15.76	268,886	-0.54(-3.31%)
May 09, 2007	16.43	16.69	16.21	16.30	159,616	-0.42(-2.54%)
May 08, 2007	16.66	17.06	16.31	16.72	130,709	+0.04(+0.23%)
May 07, 2007	16.57	17.35	16.43	16.69	311,429	+0.36(+2.18%)
May 04, 2007	16.24	16.33	16.12	16.33	123,244	+0.17(+1.07%)
May 03, 2007	15.75	16.21	15.65	16.16	140,060	+0.25(+1.58%)
May 02, 2007	15.41	15.90	15.25	15.90	121,051	+0.47(+3.06%)

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.