Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.19	14.27	13.91	13.91	13,002,512	-0.30(-2.12%)
Jul 30, 2007	13.99	14.30	13.85	14.21	11,775,128	+0.30(+2.17%)
Jul 27, 2007	13.87	14.05	13.74	13.91	10,943,691	+0.01(+0.06%)
Jul 26, 2007	14.19	14.27	13.60	13.90	16,799,310	-0.57(-3.93%)
Jul 25, 2007	14.47	14.53	14.34	14.47	10,643,650	+0.00(+0.00%)
Jul 24, 2007	14.58	14.72	14.44	14.47	8,523,323	-0.12(-0.79%)
Jul 23, 2007	14.45	14.66	14.43	14.58	8,532,540	+0.06(+0.43%)
Jul 20, 2007	14.29	14.56	14.29	14.52	13,668,653	-0.04(-0.30%)
Jul 19, 2007	14.03	14.65	14.03	14.57	20,107,220	+0.60(+4.33%)
Jul 18, 2007	13.77	14.01	13.72	13.96	15,065,061	+0.12(+0.83%)
Jul 17, 2007	13.84	13.98	13.71	13.85	10,751,518	-0.04(-0.26%)
Jul 16, 2007	13.73	13.93	13.73	13.88	7,110,194	+0.12(+0.84%)
Jul 13, 2007	13.71	13.85	13.64	13.77	6,264,659	+0.00(+0.00%)
Jul 12, 2007	13.78	13.85	13.69	13.77	9,059,970	-0.04(-0.32%)
Jul 11, 2007	13.62	13.84	13.59	13.81	8,190,610	+0.19(+1.37%)
Jul 10, 2007	13.63	13.79	13.61	13.63	8,174,023	-0.19(-1.35%)
Jul 09, 2007	13.68	13.86	13.61	13.81	10,073,481	+0.00(+0.00%)
Jul 06, 2007	13.66	13.84	13.55	13.81	11,891,283	+0.15(+1.11%)
Jul 05, 2007	13.32	13.69	13.32	13.66	12,105,077	+0.23(+1.72%)
Jul 03, 2007	13.30	13.46	13.28	13.43	5,222,342	+0.16(+1.20%)
Jul 02, 2007	13.18	13.31	13.18	13.27	8,033,742	+0.03(+0.20%)
Jun 29, 2007	13.24	13.32	13.13	13.24	6,937,002	-0.02(-0.13%)
Jun 28, 2007	13.35	13.35	13.14	13.26	15,291,532	+0.09(+0.67%)
Jun 27, 2007	13.00	13.22	12.91	13.17	10,996,803	+0.17(+1.30%)
Jun 26, 2007	13.33	13.35	12.99	13.00	9,830,555	-0.32(-2.40%)
Jun 25, 2007	13.38	13.46	13.29	13.32	10,292,112	-0.04(-0.33%)
Jun 22, 2007	13.18	13.41	13.09	13.37	11,430,455	+0.15(+1.14%)
Jun 21, 2007	13.19	13.28	13.01	13.22	8,968,443	+0.00(+0.00%)
Jun 20, 2007	13.07	13.28	13.06	13.22	11,807,777	+0.16(+1.22%)
Jun 19, 2007	12.82	13.15	12.81	13.06	9,884,078	+0.17(+1.31%)
Jun 18, 2007	12.93	12.98	12.84	12.89	13,449,006	-0.03(-0.21%)
Jun 15, 2007	13.01	13.06	12.88	12.91	9,958,945	-0.10(-0.75%)
Jun 14, 2007	12.66	13.07	12.66	13.01	10,182,872	+0.27(+2.09%)
Jun 13, 2007	12.84	12.85	12.57	12.75	9,980,448	-0.11(-0.83%)
Jun 12, 2007	12.78	12.96	12.76	12.85	7,842,392	-0.05(-0.41%)
Jun 11, 2007	12.84	12.97	12.76	12.91	8,625,066	+0.02(+0.14%)
Jun 08, 2007	12.63	12.91	12.60	12.89	11,738,677	+0.34(+2.69%)
Jun 07, 2007	12.58	12.63	12.52	12.55	8,335,166	-0.08(-0.63%)
Jun 06, 2007	12.60	12.65	12.46	12.63	9,011,207	+0.03(+0.21%)
Jun 05, 2007	12.62	12.68	12.60	12.60	8,057,842	-0.07(-0.56%)
Jun 04, 2007	12.64	12.75	12.62	12.68	8,502,227	+0.01(+0.07%)
Jun 01, 2007	12.72	12.79	12.61	12.67	7,486,406	-0.04(-0.35%)
May 31, 2007	12.71	12.79	12.68	12.71	6,197,110	-0.04(-0.28%)
May 30, 2007	12.65	12.78	12.63	12.75	7,193,691	+0.09(+0.70%)
May 29, 2007	12.70	12.80	12.61	12.66	11,771,218	-0.20(-1.52%)
May 25, 2007	12.86	12.88	12.79	12.85	4,422,420	+0.00(+0.00%)
May 24, 2007	12.86	12.96	12.77	12.85	5,487,839	-0.02(-0.14%)
May 23, 2007	12.94	13.01	12.84	12.87	6,381,475	-0.02(-0.14%)
May 22, 2007	12.79	12.94	12.69	12.89	9,560,514	+0.11(+0.83%)
May 21, 2007	12.83	12.89	12.72	12.78	5,327,696	-0.11(-0.83%)
May 18, 2007	12.79	12.91	12.76	12.89	8,131,925	+0.13(+1.04%)
May 17, 2007	12.82	12.93	12.70	12.76	13,192,087	-0.05(-0.42%)
May 16, 2007	12.68	12.84	12.67	12.81	8,406,318	+0.18(+1.41%)
May 15, 2007	12.72	12.87	12.62	12.63	7,880,107	-0.12(-0.91%)
May 14, 2007	12.71	12.75	12.62	12.75	9,081,438	+0.04(+0.28%)
May 11, 2007	12.73	12.84	12.68	12.71	5,918,287	-0.01(-0.07%)
May 10, 2007	12.88	12.88	12.68	12.72	8,024,742	-0.20(-1.51%)
May 09, 2007	12.92	13.07	12.76	12.91	8,650,494	-0.13(-1.02%)
May 08, 2007	13.06	13.07	12.89	13.05	7,333,799	-0.05(-0.41%)
May 07, 2007	13.10	13.16	13.07	13.10	7,005,137	+0.06(+0.48%)
May 04, 2007	12.96	13.06	12.91	13.04	9,603,430	+0.15(+1.17%)
May 03, 2007	13.04	13.03	12.75	12.89	11,416,496	-0.04(-0.34%)
May 02, 2007	12.65	13.01	12.56	12.93	16,032,824	+0.27(+2.10%)

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.