Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.60	14.23	12.97	13.32	672,551	+0.82(+6.56%)
Jul 30, 2007	11.98	12.50	11.77	12.50	296,714	+0.73(+6.20%)
Jul 27, 2007	12.00	12.00	11.50	11.77	167,988	-0.30(-2.49%)
Jul 26, 2007	11.87	12.20	11.32	12.07	251,696	+0.08(+0.67%)
Jul 25, 2007	12.18	12.31	11.75	11.99	114,275	-0.05(-0.42%)
Jul 24, 2007	12.00	12.25	11.60	12.04	157,549	+0.05(+0.42%)
Jul 23, 2007	11.95	12.19	11.80	11.99	138,425	-0.25(-2.04%)
Jul 20, 2007	12.55	12.63	11.78	12.24	141,595	-0.33(-2.63%)
Jul 19, 2007	12.91	12.93	12.42	12.57	90,629	-0.29(-2.26%)
Jul 18, 2007	12.36	12.87	12.05	12.86	175,728	+0.39(+3.13%)
Jul 17, 2007	12.27	12.60	11.97	12.47	156,673	+0.19(+1.55%)
Jul 16, 2007	12.56	12.75	12.07	12.28	153,653	-0.42(-3.31%)
Jul 13, 2007	12.75	12.79	12.30	12.70	97,530	-0.13(-1.01%)
Jul 12, 2007	12.57	12.92	12.35	12.83	227,321	+0.75(+6.21%)
Jul 11, 2007	12.27	12.40	12.00	12.08	121,757	-0.22(-1.79%)
Jul 10, 2007	12.28	12.44	11.89	12.30	148,259	-0.10(-0.81%)
Jul 09, 2007	12.20	12.48	11.65	12.40	201,400	+0.24(+1.97%)
Jul 06, 2007	12.35	12.53	12.00	12.16	74,751	-0.16(-1.30%)
Jul 05, 2007	12.10	12.49	11.97	12.32	69,959	+0.28(+2.33%)
Jul 03, 2007	12.39	12.39	11.86	12.04	44,793	-0.22(-1.79%)
Jul 02, 2007	12.22	12.61	11.75	12.26	163,366	+0.03(+0.25%)
Jun 29, 2007	12.67	12.70	12.10	12.23	73,647	-0.38(-3.01%)
Jun 28, 2007	12.59	13.02	12.21	12.61	124,739	-0.04(-0.32%)
Jun 27, 2007	11.93	12.80	11.82	12.65	171,787	+0.92(+7.84%)
Jun 26, 2007	11.56	12.09	11.43	11.73	140,960	+0.21(+1.82%)
Jun 25, 2007	11.85	12.06	11.36	11.52	205,893	-0.33(-2.78%)
Jun 22, 2007	12.30	12.46	11.79	11.85	88,190	-0.48(-3.89%)
Jun 21, 2007	12.38	12.85	12.01	12.33	115,871	-0.19(-1.52%)
Jun 20, 2007	13.38	13.47	12.45	12.52	165,800	-0.72(-5.44%)
Jun 19, 2007	12.76	13.35	12.64	13.24	106,500	+0.45(+3.52%)
Jun 18, 2007	12.75	13.22	12.73	12.79	230,400	+0.28(+2.24%)
Jun 15, 2007	12.12	12.67	11.85	12.51	215,900	+0.41(+3.39%)
Jun 14, 2007	11.92	12.38	11.50	12.10	137,300	+0.24(+2.02%)
Jun 13, 2007	11.40	12.20	11.40	11.86	112,000	+0.47(+4.13%)
Jun 12, 2007	11.89	12.03	11.26	11.39	105,000	-0.51(-4.29%)
Jun 11, 2007	11.94	12.24	11.81	11.90	82,611	+0.07(+0.59%)
Jun 08, 2007	11.52	11.99	11.16	11.83	98,921	+0.27(+2.34%)
Jun 07, 2007	11.88	12.11	11.13	11.56	148,478	-0.48(-3.99%)
Jun 06, 2007	12.28	12.43	11.91	12.04	110,478	-0.23(-1.87%)
Jun 05, 2007	12.62	12.65	12.00	12.27	105,810	-0.29(-2.31%)
Jun 04, 2007	12.65	12.90	12.51	12.56	133,718	+0.15(+1.21%)
Jun 01, 2007	12.46	12.62	12.09	12.41	115,169	+0.13(+1.06%)
May 31, 2007	12.46	12.46	12.07	12.28	114,317	-0.18(-1.44%)
May 30, 2007	11.26	12.62	11.26	12.46	175,709	+1.21(+10.76%)
May 29, 2007	11.38	12.00	11.24	11.25	94,260	+0.12(+1.08%)
May 25, 2007	11.51	11.54	11.00	11.13	80,503	-0.32(-2.79%)
May 24, 2007	11.43	12.11	11.33	11.45	111,755	+0.07(+0.62%)
May 23, 2007	11.71	11.89	11.33	11.38	126,925	-0.32(-2.78%)
May 22, 2007	11.15	11.78	11.04	11.71	116,498	+0.59(+5.26%)
May 21, 2007	11.23	11.23	10.95	11.12	95,558	-0.16(-1.42%)
May 18, 2007	11.37	11.40	10.89	11.28	190,844	-0.06(-0.53%)
May 17, 2007	10.61	11.50	10.51	11.34	187,924	+0.86(+8.21%)
May 16, 2007	10.64	11.08	10.43	10.48	197,622	-0.16(-1.50%)
May 15, 2007	10.92	11.06	10.64	10.64	106,273	-0.33(-3.01%)
May 14, 2007	10.93	11.08	10.60	10.97	132,954	+0.09(+0.83%)
May 11, 2007	11.06	11.11	10.68	10.88	99,904	-0.16(-1.45%)
May 10, 2007	11.69	11.76	10.65	11.04	196,929	-0.76(-6.44%)
May 09, 2007	10.84	11.88	10.84	11.80	156,069	+0.93(+8.56%)
May 08, 2007	11.07	11.08	10.70	10.87	117,588	-0.28(-2.51%)
May 07, 2007	11.19	11.47	10.87	11.15	107,338	+0.02(+0.18%)
May 04, 2007	11.52	11.61	11.13	11.13	139,951	-0.27(-2.37%)
May 03, 2007	12.25	12.25	11.17	11.40	187,716	-0.88(-7.17%)
May 02, 2007	12.36	12.86	12.01	12.28	370,781	+1.85(+17.74%)

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.