Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.16	12.40	12.13	12.40	51,087	+0.28(+2.29%)
Jul 30, 2007	12.13	12.16	12.06	12.13	37,154	-0.06(-0.49%)
Jul 27, 2007	12.31	12.31	12.04	12.19	97,199	-0.23(-1.87%)
Jul 26, 2007	12.60	12.63	12.30	12.42	39,808	-0.21(-1.67%)
Jul 25, 2007	12.49	12.82	12.43	12.63	96,867	+0.17(+1.33%)
Jul 24, 2007	12.70	12.71	12.42	12.46	84,261	-0.32(-2.48%)
Jul 23, 2007	12.90	12.90	12.72	12.78	60,044	-0.14(-1.10%)
Jul 20, 2007	12.89	12.96	12.72	12.92	41,799	+0.07(+0.52%)
Jul 19, 2007	12.96	13.11	12.72	12.86	112,459	-0.06(-0.47%)
Jul 18, 2007	12.96	12.96	12.82	12.92	38,150	-0.00(-0.02%)
Jul 17, 2007	13.00	13.00	12.87	12.92	73,314	-0.01(-0.07%)
Jul 16, 2007	12.93	13.01	12.89	12.93	43,126	-0.02(-0.14%)
Jul 13, 2007	13.01	13.01	12.87	12.95	29,524	+0.02(+0.16%)
Jul 12, 2007	12.93	13.02	12.88	12.93	35,496	-0.06(-0.44%)
Jul 11, 2007	12.79	12.99	12.75	12.98	82,603	+0.21(+1.68%)
Jul 10, 2007	12.75	12.89	12.75	12.77	62,035	-0.03(-0.24%)
Jul 09, 2007	12.99	12.99	12.78	12.80	61,703	-0.19(-1.44%)
Jul 06, 2007	13.03	13.46	12.89	12.99	300,224	-0.01(-0.07%)
Jul 05, 2007	12.83	13.06	12.83	13.00	71,987	+0.18(+1.43%)
Jul 03, 2007	12.75	12.87	12.72	12.81	72,319	+0.05(+0.43%)
Jul 02, 2007	12.78	12.83	12.76	12.76	60,376	-0.06(-0.48%)
Jun 29, 2007	12.78	12.94	12.77	12.82	65,684	+0.07(+0.53%)
Jun 28, 2007	12.99	13.05	12.75	12.75	46,111	-0.27(-2.11%)
Jun 27, 2007	13.02	13.20	12.87	13.03	149,946	-0.10(-0.78%)
Jun 26, 2007	13.07	13.15	13.03	13.13	52,746	-0.05(-0.35%)
Jun 25, 2007	13.22	13.25	13.14	13.17	34,169	+0.01(+0.10%)
Jun 22, 2007	13.05	13.32	13.03	13.16	73,977	+0.14(+1.09%)
Jun 21, 2007	13.02	13.09	13.00	13.02	22,226	+0.04(+0.33%)
Jun 20, 2007	13.09	13.16	12.98	12.98	59,049	-0.07(-0.56%)
Jun 19, 2007	12.87	13.11	12.87	13.05	71,655	+0.18(+1.43%)
Jun 18, 2007	12.94	13.02	12.75	12.87	49,760	-0.08(-0.61%)
Jun 15, 2007	12.98	13.02	12.93	12.94	59,049	+0.01(+0.07%)
Jun 14, 2007	12.84	13.27	12.84	12.93	99,853	+0.01(+0.12%)
Jun 13, 2007	12.75	13.04	12.74	12.92	91,891	+0.08(+0.61%)
Jun 12, 2007	13.04	13.05	12.74	12.84	81,276	-0.20(-1.55%)
Jun 11, 2007	13.01	13.11	12.96	13.04	41,135	+0.07(+0.51%)
Jun 08, 2007	12.97	13.06	12.89	12.98	60,708	-0.03(-0.23%)
Jun 07, 2007	13.11	13.12	13.01	13.01	136,013	-0.14(-1.03%)
Jun 06, 2007	13.29	13.32	13.10	13.14	144,970	-0.16(-1.22%)
Jun 05, 2007	13.37	13.37	13.25	13.31	43,126	-0.02(-0.14%)
Jun 04, 2007	13.44	13.50	13.32	13.32	36,159	-0.16(-1.21%)
Jun 01, 2007	13.29	13.50	13.29	13.49	36,491	+0.17(+1.24%)
May 31, 2007	13.35	13.36	13.26	13.32	31,847	-0.03(-0.23%)
May 30, 2007	13.32	13.65	13.28	13.35	90,233	+0.05(+0.36%)
May 29, 2007	13.35	13.44	13.26	13.30	43,789	-0.14(-1.03%)
May 25, 2007	13.38	13.44	13.28	13.44	41,799	+0.05(+0.41%)
May 24, 2007	13.65	13.73	13.10	13.39	55,068	-0.21(-1.55%)
May 23, 2007	13.55	13.63	13.50	13.60	32,842	+0.03(+0.24%)
May 22, 2007	13.64	13.69	13.56	13.56	28,861	-0.05(-0.35%)
May 21, 2007	13.50	13.66	13.50	13.61	51,419	+0.16(+1.21%)
May 18, 2007	13.26	13.50	13.22	13.45	32,178	+0.19(+1.46%)
May 17, 2007	13.23	13.29	13.14	13.26	66,347	+0.08(+0.57%)
May 16, 2007	13.29	13.34	13.14	13.18	27,866	-0.08(-0.61%)
May 15, 2007	13.22	13.48	13.19	13.26	68,006	+0.12(+0.92%)
May 14, 2007	13.47	13.47	13.14	13.14	38,150	-0.26(-1.91%)
May 11, 2007	13.50	13.51	13.40	13.40	31,183	-0.21(-1.55%)
May 10, 2007	13.50	13.74	13.42	13.61	74,309	+0.09(+0.69%)
May 09, 2007	13.43	13.75	13.35	13.52	93,550	+0.13(+0.94%)
May 08, 2007	13.41	13.43	13.36	13.39	10,283	+0.02(+0.11%)
May 07, 2007	13.32	13.44	13.26	13.37	28,197	+0.07(+0.54%)
May 04, 2007	12.90	13.53	12.90	13.30	100,848	+0.34(+2.63%)
May 03, 2007	12.98	13.04	12.90	12.96	28,861	-0.01(-0.09%)
May 02, 2007	13.04	13.04	12.90	12.97	32,842	-0.05(-0.42%)

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.