Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.80	12.20	11.64	11.66	179,082	+0.00(+0.00%)
Jul 30, 2007	11.95	11.95	11.42	11.66	199,731	-0.27(-2.26%)
Jul 27, 2007	12.68	12.87	11.93	11.93	191,785	-0.81(-6.36%)
Jul 26, 2007	12.68	13.30	12.24	12.74	167,227	-0.16(-1.24%)
Jul 25, 2007	13.12	13.27	12.74	12.90	620,597	-0.10(-0.77%)
Jul 24, 2007	13.13	13.56	12.90	13.00	92,927	-0.31(-2.33%)
Jul 23, 2007	13.33	13.66	13.12	13.31	40,701	-0.01(-0.08%)
Jul 20, 2007	13.68	13.71	12.83	13.32	91,608	-0.39(-2.84%)
Jul 19, 2007	13.94	13.99	13.60	13.71	38,595	-0.11(-0.80%)
Jul 18, 2007	13.95	14.46	13.37	13.82	84,761	-0.18(-1.29%)
Jul 17, 2007	14.12	14.12	13.83	14.00	27,795	-0.06(-0.43%)
Jul 16, 2007	14.23	14.31	13.87	14.06	38,873	-0.24(-1.68%)
Jul 13, 2007	14.52	14.57	14.15	14.30	30,397	-0.28(-1.92%)
Jul 12, 2007	14.28	14.60	14.28	14.58	38,742	+0.41(+2.89%)
Jul 11, 2007	14.20	14.59	14.08	14.17	29,439	-0.05(-0.35%)
Jul 10, 2007	14.62	14.62	13.98	14.22	35,836	-0.51(-3.46%)
Jul 09, 2007	14.62	14.75	14.48	14.73	16,770	+0.11(+0.75%)
Jul 06, 2007	14.70	14.77	14.55	14.62	16,545	-0.11(-0.75%)
Jul 05, 2007	14.72	14.91	14.49	14.73	45,232	+0.17(+1.17%)
Jul 03, 2007	14.81	14.83	14.43	14.56	21,235	-0.21(-1.42%)
Jul 02, 2007	14.40	15.07	14.33	14.77	112,268	+0.47(+3.29%)
Jun 29, 2007	14.36	14.84	14.29	14.30	51,440	-0.04(-0.28%)
Jun 28, 2007	14.46	14.50	14.23	14.34	37,781	-0.08(-0.55%)
Jun 27, 2007	13.83	14.50	13.69	14.42	35,671	+0.42(+3.00%)
Jun 26, 2007	13.91	14.00	13.78	14.00	17,903	+0.19(+1.38%)
Jun 25, 2007	13.75	14.34	13.51	13.81	67,795	+0.02(+0.15%)
Jun 22, 2007	14.00	14.11	13.76	13.79	1,300,913	-0.29(-2.06%)
Jun 21, 2007	14.18	14.34	13.51	14.08	151,427	-0.17(-1.19%)
Jun 20, 2007	14.85	14.95	14.20	14.25	45,300	-0.53(-3.59%)
Jun 19, 2007	14.05	15.12	14.05	14.78	53,200	+0.65(+4.60%)
Jun 18, 2007	14.18	14.25	14.10	14.13	57,500	-0.09(-0.63%)
Jun 15, 2007	14.53	14.53	14.10	14.22	54,300	-0.02(-0.14%)
Jun 14, 2007	14.22	14.34	13.96	14.24	47,200	+0.12(+0.85%)
Jun 13, 2007	13.76	14.38	13.63	14.12	73,700	+0.31(+2.24%)
Jun 12, 2007	14.16	14.19	13.79	13.81	33,800	-0.28(-1.99%)
Jun 11, 2007	14.08	14.30	13.93	14.09	10,729	+0.09(+0.64%)
Jun 08, 2007	14.00	14.05	13.76	14.00	39,850	+0.04(+0.29%)
Jun 07, 2007	14.02	14.12	13.94	13.96	66,327	-0.09(-0.64%)
Jun 06, 2007	14.11	14.24	13.98	14.05	50,172	-0.35(-2.43%)
Jun 05, 2007	14.60	14.65	14.29	14.40	71,663	-0.43(-2.90%)
Jun 04, 2007	14.84	15.34	14.66	14.83	51,832	-0.22(-1.46%)
Jun 01, 2007	15.31	15.83	15.01	15.05	45,538	-0.31(-2.02%)
May 31, 2007	15.74	15.74	15.32	15.36	117,081	-0.21(-1.35%)
May 30, 2007	15.55	16.05	15.49	15.57	107,732	+0.04(+0.26%)
May 29, 2007	15.58	15.71	15.40	15.53	52,831	+0.04(+0.26%)
May 25, 2007	16.00	16.00	15.35	15.49	53,449	+0.12(+0.78%)
May 24, 2007	15.61	15.71	15.35	15.37	28,640	-0.31(-1.98%)
May 23, 2007	16.10	16.10	15.67	15.68	5,549	-0.09(-0.57%)
May 22, 2007	15.75	16.13	15.66	15.77	42,052	+0.02(+0.13%)
May 21, 2007	15.25	15.84	15.25	15.75	60,010	+0.50(+3.28%)
May 18, 2007	14.99	15.25	14.90	15.25	69,827	+0.33(+2.21%)
May 17, 2007	15.49	15.49	14.26	14.92	224,835	-0.66(-4.24%)
May 16, 2007	15.76	16.07	15.20	15.58	165,068	-0.16(-1.02%)
May 15, 2007	16.05	16.62	15.55	15.74	27,739	-0.36(-2.24%)
May 14, 2007	16.15	16.38	16.01	16.10	28,710	-0.16(-0.98%)
May 11, 2007	16.48	16.48	16.17	16.26	28,807	+0.01(+0.06%)
May 10, 2007	16.37	16.37	16.05	16.25	48,473	-0.29(-1.75%)
May 09, 2007	16.25	16.56	16.03	16.54	45,902	+0.19(+1.16%)
May 08, 2007	16.23	16.59	16.05	16.35	59,620	+0.00(+0.00%)
May 07, 2007	16.44	16.63	16.26	16.35	8,840	-0.37(-2.21%)
May 04, 2007	16.72	16.81	16.61	16.72	156,664	+0.09(+0.54%)
May 03, 2007	16.87	16.88	16.34	16.63	16,939	-0.27(-1.60%)
May 02, 2007	16.58	17.12	16.50	16.90	15,245	+0.33(+1.99%)

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.