Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.40	13.40	11.87	11.96	6,257,787	-0.96(-7.42%)
Jul 30, 2007	12.71	13.21	12.57	12.91	3,161,138	+0.37(+2.93%)
Jul 27, 2007	12.51	12.91	12.48	12.55	4,645,626	-0.08(-0.61%)
Jul 26, 2007	13.62	13.67	12.29	12.62	8,451,837	-1.31(-9.38%)
Jul 25, 2007	14.07	14.26	13.74	13.93	2,463,328	-0.09(-0.62%)
Jul 24, 2007	14.19	14.37	13.90	14.02	2,604,926	-0.30(-2.09%)
Jul 23, 2007	14.36	14.39	14.14	14.32	2,288,228	+0.07(+0.48%)
Jul 20, 2007	14.48	14.51	14.13	14.25	2,955,729	-0.26(-1.80%)
Jul 19, 2007	14.88	14.99	14.49	14.51	2,882,101	-0.28(-1.90%)
Jul 18, 2007	14.96	14.96	14.45	14.79	2,052,012	-0.26(-1.74%)
Jul 17, 2007	14.89	15.16	14.75	15.05	2,130,660	+0.22(+1.50%)
Jul 16, 2007	14.83	15.05	14.74	14.83	1,684,189	-0.20(-1.35%)
Jul 13, 2007	15.37	15.46	14.99	15.03	2,105,401	-0.35(-2.26%)
Jul 12, 2007	14.87	15.39	14.78	15.38	1,580,928	+0.51(+3.45%)
Jul 11, 2007	14.99	15.12	14.60	14.87	3,528,091	-0.16(-1.09%)
Jul 10, 2007	15.47	15.51	15.03	15.03	3,027,067	-0.50(-3.24%)
Jul 09, 2007	15.43	15.54	15.31	15.54	1,667,971	+0.09(+0.56%)
Jul 06, 2007	15.42	15.49	15.25	15.45	1,675,600	+0.06(+0.38%)
Jul 05, 2007	15.41	15.44	15.19	15.39	1,757,619	-0.26(-1.67%)
Jul 03, 2007	15.62	15.76	15.53	15.65	927,695	+0.03(+0.19%)
Jul 02, 2007	15.27	15.66	15.25	15.62	3,291,259	+0.39(+2.54%)
Jun 29, 2007	15.19	15.42	15.09	15.24	2,754,562	+0.00(+0.00%)
Jun 28, 2007	15.08	15.32	14.82	15.24	2,726,641	+0.30(+2.01%)
Jun 27, 2007	14.23	14.99	14.13	14.94	4,174,320	+0.65(+4.54%)
Jun 26, 2007	14.45	14.63	14.23	14.29	2,626,634	-0.12(-0.81%)
Jun 25, 2007	14.18	14.65	14.18	14.40	3,562,919	+0.21(+1.50%)
Jun 22, 2007	14.32	14.36	14.07	14.19	2,099,643	-0.16(-1.15%)
Jun 21, 2007	13.80	14.37	13.74	14.36	1,940,307	+0.48(+3.49%)
Jun 20, 2007	14.39	14.39	13.87	13.87	2,448,890	-0.45(-3.17%)
Jun 19, 2007	14.39	14.41	14.03	14.33	2,297,133	-0.15(-1.07%)
Jun 18, 2007	14.50	14.53	14.30	14.48	1,590,243	-0.01(-0.07%)
Jun 15, 2007	14.51	14.59	14.43	14.49	3,434,069	+0.12(+0.81%)
Jun 14, 2007	13.88	14.41	13.86	14.37	2,202,129	+0.49(+3.55%)
Jun 13, 2007	13.77	13.96	13.62	13.88	1,755,956	+0.27(+1.99%)
Jun 12, 2007	13.58	13.83	13.43	13.61	2,511,226	+0.02(+0.14%)
Jun 11, 2007	13.58	13.76	13.38	13.59	1,610,003	-0.02(-0.14%)
Jun 08, 2007	13.40	13.64	13.17	13.61	2,020,167	+0.20(+1.51%)
Jun 07, 2007	13.76	13.79	13.37	13.41	2,851,466	-0.39(-2.80%)
Jun 06, 2007	13.83	14.17	13.67	13.79	2,134,571	-0.09(-0.63%)
Jun 05, 2007	13.74	14.02	13.59	13.88	2,667,131	+0.03(+0.21%)
Jun 04, 2007	13.93	13.98	13.72	13.85	1,841,324	-0.15(-1.04%)
Jun 01, 2007	13.86	14.07	13.79	14.00	2,581,681	+0.24(+1.76%)
May 31, 2007	13.80	13.97	13.67	13.76	2,066,855	-0.04(-0.28%)
May 30, 2007	13.71	13.82	13.46	13.79	2,676,895	-0.07(-0.49%)
May 29, 2007	13.57	14.00	13.56	13.86	1,648,101	+0.24(+1.78%)
May 25, 2007	13.58	13.74	13.48	13.62	1,169,321	+0.10(+0.72%)
May 24, 2007	13.65	13.96	13.45	13.52	2,636,745	-0.19(-1.41%)
May 23, 2007	13.88	14.03	13.70	13.72	1,778,490	-0.11(-0.77%)
May 22, 2007	13.66	13.84	13.62	13.82	2,145,906	+0.17(+1.28%)
May 21, 2007	13.41	13.87	13.40	13.65	1,936,174	+0.15(+1.07%)
May 18, 2007	13.50	13.60	13.33	13.50	2,107,197	+0.06(+0.43%)
May 17, 2007	13.41	13.52	13.24	13.45	1,522,207	-0.01(-0.07%)
May 16, 2007	13.32	13.54	13.05	13.46	3,131,474	+0.10(+0.72%)
May 15, 2007	13.45	13.70	13.31	13.36	2,606,477	-0.07(-0.50%)
May 14, 2007	13.60	13.73	13.42	13.43	2,390,529	-0.31(-2.25%)
May 11, 2007	13.41	13.77	13.38	13.74	2,774,360	+0.39(+2.90%)
May 10, 2007	13.70	13.71	13.29	13.35	3,883,878	-0.35(-2.54%)
May 09, 2007	13.32	13.75	13.12	13.70	3,520,491	+0.33(+2.46%)
May 08, 2007	13.07	13.45	12.81	13.37	3,412,364	+0.20(+1.54%)
May 07, 2007	13.19	13.34	13.05	13.17	2,435,007	-0.07(-0.51%)
May 04, 2007	13.41	13.46	13.04	13.23	3,199,568	-0.07(-0.51%)
May 03, 2007	13.25	13.46	13.07	13.30	3,983,245	+0.02(+0.15%)
May 02, 2007	13.26	13.52	12.77	13.28	5,539,364	-0.01(-0.05%)

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.