Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.65	13.65	13.34	13.38	473,162	-0.16(-1.15%)
Jul 30, 2007	13.45	13.71	13.45	13.53	456,894	+0.06(+0.43%)
Jul 27, 2007	13.47	13.77	13.39	13.48	694,578	+0.01(+0.08%)
Jul 26, 2007	13.25	13.61	13.25	13.47	848,715	+0.13(+1.01%)
Jul 25, 2007	13.15	13.45	13.14	13.33	508,732	+0.24(+1.83%)
Jul 24, 2007	13.02	13.14	12.91	13.09	583,457	+0.02(+0.14%)
Jul 23, 2007	12.98	13.10	12.91	13.07	191,636	+0.14(+1.09%)
Jul 20, 2007	13.21	13.30	12.79	12.93	368,658	-0.28(-2.09%)
Jul 19, 2007	13.06	13.22	12.96	13.21	159,926	+0.23(+1.76%)
Jul 18, 2007	12.99	13.05	12.72	12.98	255,055	-0.01(-0.11%)
Jul 17, 2007	12.99	13.15	12.93	12.99	220,864	+0.07(+0.56%)
Jul 16, 2007	13.11	13.19	12.88	12.92	213,419	-0.22(-1.71%)
Jul 13, 2007	13.24	13.24	13.02	13.15	135,662	-0.06(-0.47%)
Jul 12, 2007	13.02	13.21	12.91	13.21	174,265	+0.30(+2.36%)
Jul 11, 2007	12.82	13.03	12.78	12.90	366,177	+0.12(+0.91%)
Jul 10, 2007	12.97	13.21	12.77	12.79	303,309	-0.22(-1.70%)
Jul 09, 2007	13.13	13.13	12.86	13.01	193,015	-0.07(-0.55%)
Jul 06, 2007	13.19	13.23	12.99	13.08	215,073	-0.00(-0.03%)
Jul 05, 2007	12.98	13.09	12.85	13.09	295,864	+0.10(+0.75%)
Jul 03, 2007	13.05	13.19	12.84	12.99	120,220	+0.00(+0.00%)
Jul 02, 2007	13.01	13.05	12.82	12.99	231,618	+0.09(+0.68%)
Jun 29, 2007	13.02	13.14	12.88	12.90	341,361	-0.12(-0.92%)
Jun 28, 2007	12.95	13.36	12.89	13.02	628,126	+0.07(+0.56%)
Jun 27, 2007	12.37	12.95	12.28	12.95	328,952	+0.57(+4.63%)
Jun 26, 2007	12.45	12.63	12.35	12.37	184,467	+0.01(+0.06%)
Jun 25, 2007	12.41	12.72	12.31	12.37	395,956	-0.01(-0.06%)
Jun 22, 2007	12.41	12.44	12.28	12.37	476,471	-0.04(-0.32%)
Jun 21, 2007	12.42	12.58	12.40	12.41	272,151	-0.02(-0.15%)
Jun 20, 2007	12.90	12.90	12.41	12.43	304,963	-0.37(-2.92%)
Jun 19, 2007	12.73	12.83	12.67	12.81	278,493	+0.06(+0.45%)
Jun 18, 2007	12.87	12.87	12.66	12.75	226,103	-0.07(-0.57%)
Jun 15, 2007	12.69	12.93	12.60	12.82	548,714	+0.43(+3.45%)
Jun 14, 2007	12.46	12.64	12.32	12.39	388,236	+0.02(+0.15%)
Jun 13, 2007	12.44	12.50	12.17	12.37	415,809	+0.11(+0.89%)
Jun 12, 2007	12.41	12.52	12.25	12.27	337,776	-0.17(-1.40%)
Jun 11, 2007	12.61	12.67	12.43	12.44	271,048	-0.18(-1.41%)
Jun 08, 2007	12.58	12.84	12.42	12.62	327,849	-0.04(-0.29%)
Jun 07, 2007	12.83	12.93	12.45	12.65	499,081	-0.18(-1.38%)
Jun 06, 2007	13.05	13.05	12.75	12.83	256,434	-0.18(-1.39%)
Jun 05, 2007	12.99	13.16	12.81	13.01	376,379	+0.01(+0.08%)
Jun 04, 2007	13.12	13.14	12.94	13.00	149,448	-0.12(-0.94%)
Jun 01, 2007	13.16	13.25	12.93	13.12	538,236	+0.06(+0.44%)
May 31, 2007	13.34	13.34	13.02	13.07	308,824	-0.22(-1.69%)
May 30, 2007	13.45	13.36	13.20	13.29	226,930	-0.16(-1.19%)
May 29, 2007	13.19	13.77	13.18	13.45	461,030	+0.28(+2.15%)
May 25, 2007	13.08	13.36	12.99	13.17	332,261	+0.24(+1.85%)
May 24, 2007	13.20	13.41	12.87	12.93	338,327	-0.25(-1.87%)
May 23, 2007	13.42	13.42	13.11	13.18	210,110	-0.19(-1.41%)
May 22, 2007	13.47	13.53	13.28	13.36	306,618	-0.01(-0.11%)
May 21, 2007	13.32	13.61	13.31	13.38	298,897	+0.03(+0.24%)
May 18, 2007	13.18	13.35	13.15	13.35	160,202	+0.17(+1.32%)
May 17, 2007	13.38	13.49	13.17	13.17	257,261	-0.20(-1.49%)
May 16, 2007	13.07	13.42	12.98	13.37	265,809	+0.35(+2.70%)
May 15, 2007	13.08	13.46	12.97	13.02	257,537	-0.11(-0.83%)
May 14, 2007	13.39	13.45	13.05	13.13	443,107	-0.23(-1.74%)
May 11, 2007	13.24	13.49	13.24	13.36	286,489	+0.21(+1.60%)
May 10, 2007	13.52	13.52	13.13	13.15	537,133	-0.46(-3.38%)
May 09, 2007	13.56	13.68	13.45	13.61	269,118	+0.04(+0.27%)
May 08, 2007	13.77	13.76	13.54	13.57	442,004	-0.19(-1.40%)
May 07, 2007	13.96	14.09	13.72	13.77	327,022	+0.49(+3.72%)
May 04, 2007	13.20	13.30	13.13	13.27	232,445	+0.15(+1.13%)
May 03, 2007	13.42	13.47	13.12	13.12	218,382	-0.33(-2.45%)
May 02, 2007	12.98	13.68	12.93	13.45	578,474	+0.50(+3.83%)

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.