Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.203	8.481	8.092	8.106	257,602	+0.00(+0.00%)
Jul 30, 2007	8.307	8.307	7.939	8.106	287,305	-0.19(-2.26%)
Jul 27, 2007	8.815	8.947	8.294	8.294	275,875	-0.56(-6.36%)
Jul 26, 2007	8.815	9.246	8.509	8.857	240,549	-0.11(-1.24%)
Jul 25, 2007	9.121	9.225	8.855	8.968	892,704	-0.07(-0.77%)
Jul 24, 2007	9.128	9.427	8.968	9.037	133,671	-0.22(-2.33%)
Jul 23, 2007	9.267	9.496	9.121	9.253	58,546	-0.01(-0.08%)
Jul 20, 2007	9.510	9.531	8.919	9.260	131,774	-0.27(-2.84%)
Jul 19, 2007	9.691	9.726	9.455	9.531	55,517	-0.08(-0.80%)
Jul 18, 2007	9.698	10.05	9.295	9.607	121,925	-0.13(-1.29%)
Jul 17, 2007	9.816	9.816	9.614	9.733	39,982	-0.04(-0.43%)
Jul 16, 2007	9.893	9.948	9.642	9.774	55,917	-0.17(-1.68%)
Jul 13, 2007	10.09	10.13	9.837	9.941	43,724	-0.19(-1.92%)
Jul 12, 2007	9.927	10.15	9.927	10.14	55,728	+0.28(+2.89%)
Jul 11, 2007	9.872	10.14	9.788	9.851	42,346	-0.03(-0.35%)
Jul 10, 2007	10.16	10.16	9.719	9.886	51,548	-0.35(-3.46%)
Jul 09, 2007	10.16	10.25	10.07	10.24	24,122	+0.08(+0.75%)
Jul 06, 2007	10.22	10.27	10.12	10.16	23,799	-0.08(-0.75%)
Jul 05, 2007	10.23	10.37	10.07	10.24	65,064	+0.12(+1.17%)
Jul 03, 2007	10.30	10.31	10.03	10.12	30,545	-0.15(-1.42%)
Jul 02, 2007	10.01	10.48	9.962	10.27	161,493	+0.33(+3.29%)
Jun 29, 2007	9.983	10.32	9.937	9.941	73,994	-0.03(-0.28%)
Jun 28, 2007	10.05	10.08	9.893	9.969	54,346	-0.06(-0.55%)
Jun 27, 2007	9.614	10.08	9.517	10.02	51,311	+0.29(+3.00%)
Jun 26, 2007	9.670	9.733	9.580	9.733	25,752	+0.13(+1.38%)
Jun 25, 2007	9.559	9.969	9.392	9.601	97,520	+0.01(+0.15%)
Jun 22, 2007	9.733	9.809	9.566	9.587	1,871,312	-0.20(-2.06%)
Jun 21, 2007	9.854	9.969	9.392	9.788	217,821	-0.12(-1.19%)
Jun 20, 2007	10.32	10.39	9.872	9.906	65,162	-0.37(-3.59%)
Jun 19, 2007	9.767	10.51	9.767	10.27	76,526	+0.45(+4.60%)
Jun 18, 2007	9.858	9.906	9.802	9.823	82,711	-0.06(-0.63%)
Jun 15, 2007	10.10	10.10	9.803	9.886	78,108	-0.01(-0.14%)
Jun 14, 2007	9.886	9.969	9.705	9.899	67,895	+0.08(+0.85%)
Jun 13, 2007	9.566	9.997	9.475	9.816	106,014	+0.22(+2.24%)
Jun 12, 2007	9.844	9.865	9.587	9.601	48,619	-0.19(-1.99%)
Jun 11, 2007	9.788	9.941	9.684	9.795	15,433	+0.06(+0.64%)
Jun 08, 2007	9.733	9.767	9.566	9.733	57,322	+0.03(+0.29%)
Jun 07, 2007	9.747	9.816	9.691	9.705	95,408	-0.06(-0.64%)
Jun 06, 2007	9.809	9.899	9.719	9.767	72,170	-0.24(-2.43%)
Jun 05, 2007	10.15	10.18	9.934	10.01	103,084	-0.30(-2.90%)
Jun 04, 2007	10.32	10.66	10.19	10.31	74,558	-0.15(-1.46%)
Jun 01, 2007	10.64	11.00	10.43	10.46	65,504	-0.22(-2.02%)
May 31, 2007	10.94	10.94	10.65	10.68	168,416	-0.15(-1.35%)
May 30, 2007	10.81	11.16	10.77	10.82	154,968	+0.03(+0.26%)
May 29, 2007	10.83	10.92	10.71	10.80	75,995	+0.03(+0.26%)
May 25, 2007	11.12	11.12	10.67	10.77	76,884	+0.08(+0.78%)
May 24, 2007	10.85	10.92	10.67	10.69	41,197	-0.22(-1.98%)
May 23, 2007	11.19	11.19	10.89	10.90	7,982	-0.06(-0.57%)
May 22, 2007	10.95	11.21	10.89	10.96	60,490	+0.01(+0.13%)
May 21, 2007	10.60	11.01	10.60	10.95	86,322	+0.35(+3.28%)
May 18, 2007	10.42	10.60	10.36	10.60	100,443	+0.23(+2.21%)
May 17, 2007	10.77	10.77	9.913	10.37	323,416	-0.46(-4.24%)
May 16, 2007	10.96	11.17	10.57	10.83	237,443	-0.11(-1.02%)
May 15, 2007	11.16	11.55	10.81	10.94	39,901	-0.25(-2.24%)
May 14, 2007	11.23	11.39	11.13	11.19	41,298	-0.11(-0.98%)
May 11, 2007	11.46	11.46	11.24	11.30	41,437	+0.01(+0.06%)
May 10, 2007	11.38	11.38	11.16	11.30	69,726	-0.20(-1.75%)
May 09, 2007	11.30	11.51	11.14	11.50	66,028	+0.13(+1.16%)
May 08, 2007	11.28	11.53	11.16	11.37	85,761	+0.00(+0.00%)
May 07, 2007	11.43	11.56	11.30	11.37	12,715	-0.26(-2.21%)
May 04, 2007	11.62	11.69	11.55	11.62	225,355	+0.06(+0.54%)
May 03, 2007	11.73	11.73	11.36	11.56	24,366	-0.19(-1.60%)
May 02, 2007	11.53	11.90	11.47	11.75	21,929	+0.23(+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.