Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.02	13.08	12.78	12.80	96,660	-0.13(-1.01%)
Jul 30, 2007	12.97	13.08	12.76	12.93	133,130	+0.02(+0.12%)
Jul 27, 2007	12.91	13.10	12.70	12.91	168,076	-0.12(-0.93%)
Jul 26, 2007	12.86	13.09	12.81	13.03	321,420	+0.10(+0.77%)
Jul 25, 2007	13.08	13.30	12.88	12.93	249,368	-0.06(-0.48%)
Jul 24, 2007	12.86	13.20	12.86	13.00	445,121	+0.13(+1.02%)
Jul 23, 2007	12.75	12.98	12.75	12.86	148,286	+0.10(+0.78%)
Jul 20, 2007	12.69	12.90	12.56	12.77	228,089	-0.02(-0.19%)
Jul 19, 2007	12.70	13.05	12.68	12.79	194,686	+0.12(+0.98%)
Jul 18, 2007	12.47	13.03	12.47	12.67	239,160	+0.09(+0.69%)
Jul 17, 2007	12.68	12.69	12.48	12.58	348,529	-0.11(-0.88%)
Jul 16, 2007	13.54	13.57	12.65	12.69	629,550	-0.77(-5.69%)
Jul 13, 2007	13.80	13.81	13.43	13.46	318,248	-0.34(-2.48%)
Jul 12, 2007	14.39	14.94	13.77	13.80	517,258	-0.65(-4.53%)
Jul 11, 2007	15.20	15.82	14.40	14.45	558,540	-1.81(-11.15%)
Jul 10, 2007	16.42	16.50	16.27	16.27	112,446	-0.17(-1.02%)
Jul 09, 2007	16.60	16.67	16.42	16.43	170,095	-0.23(-1.38%)
Jul 06, 2007	16.86	16.96	16.60	16.67	103,197	-0.02(-0.11%)
Jul 05, 2007	17.02	17.07	16.67	16.68	49,298	-0.33(-1.94%)
Jul 03, 2007	17.00	17.05	16.80	17.01	20,467	-0.01(-0.04%)
Jul 02, 2007	16.95	17.06	16.75	17.02	97,169	+0.14(+0.81%)
Jun 29, 2007	16.92	17.18	16.82	16.88	44,634	-0.17(-0.99%)
Jun 28, 2007	16.91	17.08	16.90	17.05	92,392	-0.04(-0.22%)
Jun 27, 2007	16.97	17.20	16.89	17.09	76,144	+0.01(+0.04%)
Jun 26, 2007	17.33	17.40	16.88	17.08	82,143	-0.12(-0.69%)
Jun 25, 2007	17.13	17.60	17.13	17.20	104,429	-0.21(-1.18%)
Jun 22, 2007	17.51	17.60	17.26	17.41	1,657,699	-0.10(-0.57%)
Jun 21, 2007	17.31	17.52	17.23	17.51	88,581	+0.11(+0.64%)
Jun 20, 2007	17.47	17.52	17.36	17.39	65,168	-0.09(-0.53%)
Jun 19, 2007	17.29	17.67	17.29	17.49	41,412	+0.11(+0.65%)
Jun 18, 2007	17.29	17.63	17.29	17.38	129,214	+0.00(+0.00%)
Jun 15, 2007	17.65	17.81	17.22	17.38	144,784	+0.00(+0.00%)
Jun 14, 2007	17.29	17.51	17.27	17.38	87,640	+0.12(+0.72%)
Jun 13, 2007	17.15	17.31	17.01	17.25	106,100	+0.28(+1.65%)
Jun 12, 2007	17.15	17.24	16.97	16.97	197,432	-0.32(-1.84%)
Jun 11, 2007	17.19	17.59	17.14	17.29	102,117	+0.01(+0.07%)
Jun 08, 2007	17.01	17.39	16.96	17.28	90,876	+0.37(+2.21%)
Jun 07, 2007	16.91	17.09	16.76	16.90	70,414	-0.10(-0.59%)
Jun 06, 2007	16.93	17.04	16.74	17.00	63,684	-0.04(-0.22%)
Jun 05, 2007	16.86	17.20	16.86	17.04	66,597	+0.09(+0.55%)
Jun 04, 2007	17.13	17.31	16.91	16.95	77,913	-0.38(-2.19%)
Jun 01, 2007	17.24	17.41	17.15	17.33	38,801	+0.20(+1.16%)
May 31, 2007	17.63	17.63	17.08	17.13	86,636	-0.40(-2.28%)
May 30, 2007	17.29	17.58	17.29	17.52	69,475	+0.12(+0.68%)
May 29, 2007	17.10	17.52	17.09	17.41	45,152	+0.40(+2.38%)
May 25, 2007	17.31	17.40	16.95	17.00	41,512	-0.50(-2.88%)
May 24, 2007	17.87	17.92	17.39	17.51	58,284	-0.35(-1.95%)
May 23, 2007	17.82	18.06	17.73	17.86	128,342	+0.10(+0.56%)
May 22, 2007	17.47	17.84	17.38	17.76	102,234	+0.24(+1.39%)
May 21, 2007	17.07	17.51	17.07	17.51	119,583	+0.40(+2.33%)
May 18, 2007	17.06	17.19	16.84	17.11	27,857	+0.07(+0.44%)
May 17, 2007	17.36	17.36	16.91	17.04	32,820	-0.24(-1.37%)
May 16, 2007	17.11	17.28	17.00	17.28	131,663	+0.12(+0.69%)
May 15, 2007	17.31	17.47	17.04	17.16	62,022	-0.09(-0.54%)
May 14, 2007	17.48	17.54	17.23	17.25	58,470	-0.17(-1.00%)
May 11, 2007	17.45	17.70	17.35	17.43	56,727	+0.07(+0.43%)
May 10, 2007	17.27	17.51	17.27	17.35	206,007	-0.10(-0.57%)
May 09, 2007	17.11	17.51	17.11	17.45	111,095	+0.39(+2.30%)
May 08, 2007	17.04	17.19	16.86	17.06	34,131	-0.06(-0.33%)
May 07, 2007	17.26	17.43	17.04	17.11	45,274	-0.25(-1.44%)
May 04, 2007	17.41	17.56	17.22	17.36	66,904	-0.04(-0.21%)
May 03, 2007	17.39	17.51	17.38	17.40	78,254	-0.01(-0.07%)
May 02, 2007	16.58	17.44	16.58	17.41	91,178	+0.85(+5.11%)

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.