Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.71	11.84	11.09	11.09	168,952	-0.46(-3.98%)
Jul 30, 2007	11.87	12.10	11.53	11.55	222,797	-0.01(-0.09%)
Jul 27, 2007	11.75	11.98	11.51	11.56	325,212	-0.31(-2.61%)
Jul 26, 2007	12.29	12.42	11.79	11.87	246,197	-0.42(-3.42%)
Jul 25, 2007	12.46	12.83	12.10	12.29	241,459	-0.02(-0.16%)
Jul 24, 2007	12.33	12.61	12.11	12.31	389,622	-0.19(-1.52%)
Jul 23, 2007	12.88	12.95	12.45	12.50	195,687	-0.35(-2.72%)
Jul 20, 2007	13.22	13.26	12.68	12.85	199,727	-0.40(-3.02%)
Jul 19, 2007	13.26	13.40	13.00	13.25	189,147	+0.18(+1.38%)
Jul 18, 2007	13.47	13.66	12.90	13.07	279,813	-0.44(-3.26%)
Jul 17, 2007	13.46	13.91	13.36	13.51	175,154	+0.03(+0.22%)
Jul 16, 2007	13.58	13.91	13.40	13.48	258,516	-0.19(-1.39%)
Jul 13, 2007	13.96	14.00	13.61	13.67	172,210	-0.27(-1.94%)
Jul 12, 2007	13.18	13.99	13.09	13.94	434,844	+0.87(+6.66%)
Jul 11, 2007	13.20	13.31	13.00	13.07	115,936	-0.11(-0.83%)
Jul 10, 2007	13.15	13.42	13.09	13.18	181,931	-0.12(-0.90%)
Jul 09, 2007	13.00	13.35	13.00	13.30	253,623	+0.29(+2.23%)
Jul 06, 2007	13.04	13.09	12.95	13.01	121,627	+0.02(+0.15%)
Jul 05, 2007	13.33	13.40	12.96	12.99	183,709	-0.35(-2.62%)
Jul 03, 2007	13.46	13.55	13.30	13.34	66,206	-0.13(-0.97%)
Jul 02, 2007	13.59	13.67	13.08	13.47	165,377	-0.03(-0.22%)
Jun 29, 2007	13.86	13.86	13.49	13.50	167,501	-0.28(-2.03%)
Jun 28, 2007	13.70	13.81	13.61	13.78	135,714	+0.11(+0.80%)
Jun 27, 2007	13.57	13.82	13.48	13.67	215,948	-0.07(-0.55%)
Jun 26, 2007	13.76	13.88	13.56	13.74	241,562	+0.04(+0.33%)
Jun 25, 2007	13.91	13.94	13.60	13.70	218,529	-0.21(-1.51%)
Jun 22, 2007	14.05	14.07	13.70	13.91	366,394	-0.16(-1.14%)
Jun 21, 2007	14.55	14.65	13.99	14.07	265,466	-0.59(-4.02%)
Jun 20, 2007	14.93	14.93	14.58	14.66	159,700	-0.20(-1.35%)
Jun 19, 2007	14.85	15.15	14.67	14.86	176,700	-0.11(-0.73%)
Jun 18, 2007	14.96	15.19	14.83	14.97	277,600	+0.01(+0.07%)
Jun 15, 2007	15.05	15.25	14.61	14.96	324,700	+0.17(+1.15%)
Jun 14, 2007	14.49	14.85	14.49	14.79	195,800	+0.28(+1.93%)
Jun 13, 2007	14.21	14.64	13.97	14.51	298,200	+0.39(+2.76%)
Jun 12, 2007	14.66	14.66	14.10	14.12	252,700	-0.59(-4.01%)
Jun 11, 2007	14.89	15.15	14.67	14.71	156,625	-0.19(-1.28%)
Jun 08, 2007	14.91	15.03	14.46	14.90	503,845	+0.00(+0.00%)
Jun 07, 2007	15.34	15.35	14.62	14.90	460,181	-0.58(-3.75%)
Jun 06, 2007	15.74	15.74	15.14	15.48	459,343	-0.21(-1.34%)
Jun 05, 2007	14.47	16.36	14.20	15.69	3,238,855	+2.20(+16.31%)
Jun 04, 2007	13.59	13.68	13.10	13.49	184,501	-0.12(-0.88%)
Jun 01, 2007	13.39	13.72	13.36	13.61	195,006	+0.26(+1.95%)
May 31, 2007	13.24	13.40	13.10	13.35	580,585	+0.16(+1.21%)
May 30, 2007	12.83	13.25	12.83	13.19	172,339	+0.21(+1.62%)
May 29, 2007	12.42	13.01	12.36	12.98	157,168	+0.63(+5.10%)
May 25, 2007	12.57	12.63	12.13	12.35	103,582	-0.14(-1.12%)
May 24, 2007	12.62	12.85	12.25	12.49	114,037	-0.17(-1.34%)
May 23, 2007	12.83	12.95	12.57	12.66	123,914	-0.16(-1.25%)
May 22, 2007	12.53	12.88	12.51	12.82	76,969	+0.25(+1.99%)
May 21, 2007	12.43	12.79	12.26	12.57	201,926	+0.10(+0.80%)
May 18, 2007	12.36	12.50	11.89	12.47	127,090	+0.15(+1.22%)
May 17, 2007	12.44	12.44	12.09	12.32	109,254	-0.19(-1.52%)
May 16, 2007	12.21	12.61	12.02	12.51	173,692	+0.29(+2.37%)
May 15, 2007	12.57	12.63	12.04	12.22	197,125	-0.38(-3.05%)
May 14, 2007	12.79	12.84	12.26	12.61	154,541	-0.23(-1.83%)
May 11, 2007	12.63	12.87	12.60	12.84	138,550	+0.09(+0.71%)
May 10, 2007	13.02	13.07	12.60	12.75	260,861	-0.39(-2.97%)
May 09, 2007	13.19	13.27	12.99	13.14	146,940	-0.16(-1.20%)
May 08, 2007	13.48	13.48	12.97	13.30	184,891	-0.28(-2.06%)
May 07, 2007	13.61	13.62	13.33	13.58	125,994	-0.08(-0.59%)
May 04, 2007	13.43	13.69	13.32	13.66	151,926	+0.25(+1.86%)
May 03, 2007	13.43	13.99	13.21	13.41	290,226	-0.02(-0.15%)
May 02, 2007	13.28	13.59	13.16	13.43	263,880	+0.11(+0.83%)

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.