Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.45	14.71	13.93	14.18	338,920	-0.07(-0.50%)
Jul 30, 2007	14.20	14.62	13.90	14.25	541,370	+0.20(+1.41%)
Jul 27, 2007	13.63	14.77	13.53	14.05	448,096	+0.54(+4.02%)
Jul 26, 2007	13.76	14.18	13.09	13.51	526,655	-0.36(-2.61%)
Jul 25, 2007	15.45	15.45	13.78	13.87	798,409	-0.87(-5.89%)
Jul 24, 2007	14.75	14.85	14.57	14.74	351,974	-0.03(-0.23%)
Jul 23, 2007	14.86	15.11	14.72	14.77	266,531	+0.07(+0.46%)
Jul 20, 2007	14.62	15.36	14.54	14.70	697,302	-0.27(-1.77%)
Jul 19, 2007	14.22	15.48	14.22	14.97	828,551	+1.87(+14.32%)
Jul 18, 2007	12.85	13.17	12.56	13.10	166,612	+0.13(+1.04%)
Jul 17, 2007	12.68	13.25	12.68	12.96	144,302	+0.32(+2.57%)
Jul 16, 2007	12.76	12.93	12.53	12.64	145,014	-0.11(-0.86%)
Jul 13, 2007	12.89	13.04	12.48	12.75	168,748	-0.32(-2.48%)
Jul 12, 2007	12.11	13.12	12.11	13.07	266,057	+1.04(+8.65%)
Jul 11, 2007	12.07	12.31	12.03	12.03	108,226	-0.00(-0.03%)
Jul 10, 2007	11.82	12.09	11.74	12.03	178,716	+0.05(+0.39%)
Jul 09, 2007	11.84	12.07	11.84	11.99	102,767	+0.15(+1.25%)
Jul 06, 2007	11.92	12.01	11.82	11.84	83,068	-0.11(-0.88%)
Jul 05, 2007	12.01	12.10	11.74	11.94	140,504	-0.06(-0.53%)
Jul 03, 2007	12.00	12.11	11.84	12.01	98,021	+0.01(+0.11%)
Jul 02, 2007	11.90	12.07	11.86	12.00	189,634	+0.09(+0.74%)
Jun 29, 2007	11.42	12.03	11.33	11.91	228,320	+0.28(+2.43%)
Jun 28, 2007	11.95	11.95	10.95	11.62	567,003	-0.17(-1.46%)
Jun 27, 2007	11.92	12.26	11.59	11.80	401,577	+0.08(+0.72%)
Jun 26, 2007	10.84	11.75	10.84	11.71	203,162	+0.91(+8.47%)
Jun 25, 2007	11.37	11.61	10.80	10.80	201,263	-0.31(-2.81%)
Jun 22, 2007	11.38	11.38	10.95	11.11	199,839	-0.25(-2.19%)
Jun 21, 2007	11.87	11.93	11.19	11.36	219,538	-0.63(-5.24%)
Jun 20, 2007	11.84	12.43	11.73	11.99	203,637	+0.21(+1.79%)
Jun 19, 2007	11.62	12.22	11.62	11.78	224,997	+0.13(+1.08%)
Jun 18, 2007	11.78	11.97	11.63	11.65	142,878	-0.12(-1.04%)
Jun 15, 2007	12.01	12.09	11.77	11.77	244,222	+0.03(+0.29%)
Jun 14, 2007	11.57	11.90	11.57	11.74	65,268	+0.15(+1.27%)
Jun 13, 2007	11.68	11.71	11.57	11.59	72,625	+0.07(+0.58%)
Jun 12, 2007	11.78	11.92	11.33	11.52	173,257	-0.25(-2.15%)
Jun 11, 2007	11.64	11.89	11.59	11.78	222,861	+0.14(+1.19%)
Jun 08, 2007	11.38	11.65	11.33	11.64	97,546	+0.21(+1.84%)
Jun 07, 2007	11.40	11.59	11.39	11.43	348,413	+0.02(+0.18%)
Jun 06, 2007	11.29	11.57	11.11	11.41	128,163	+0.04(+0.33%)
Jun 05, 2007	11.17	11.57	11.11	11.37	180,615	+0.20(+1.81%)
Jun 04, 2007	11.38	11.38	10.93	11.17	126,264	-0.23(-2.03%)
Jun 01, 2007	10.83	11.87	10.83	11.40	250,630	+0.57(+5.29%)
May 31, 2007	10.69	11.32	10.69	10.82	207,909	+0.24(+2.27%)
May 30, 2007	11.19	11.25	10.52	10.58	121,992	-0.65(-5.78%)
May 29, 2007	11.21	11.44	11.19	11.23	65,268	+0.09(+0.79%)
May 25, 2007	10.95	11.38	10.95	11.14	80,457	+0.21(+1.97%)
May 24, 2007	11.10	11.29	10.88	10.93	202,925	-0.16(-1.44%)
May 23, 2007	10.79	11.35	10.79	11.09	212,893	+0.30(+2.77%)
May 22, 2007	10.53	10.91	10.51	10.79	189,396	+0.05(+0.51%)
May 21, 2007	10.18	10.77	10.18	10.74	70,727	+0.55(+5.42%)
May 18, 2007	10.08	10.29	10.02	10.18	112,261	+0.11(+1.04%)
May 17, 2007	10.01	10.20	9.952	10.08	104,666	+0.08(+0.76%)
May 16, 2007	9.956	10.02	9.691	10.00	142,878	+0.09(+0.89%)
May 15, 2007	10.07	10.26	9.796	9.914	155,457	-0.19(-1.92%)
May 14, 2007	10.39	10.39	10.10	10.11	72,388	-0.34(-3.27%)
May 11, 2007	10.36	10.61	10.32	10.45	84,492	+0.15(+1.43%)
May 10, 2007	10.53	10.55	9.986	10.30	168,748	-0.27(-2.51%)
May 09, 2007	10.53	10.61	10.41	10.57	108,701	+0.15(+1.42%)
May 08, 2007	10.43	10.47	10.20	10.42	104,903	-0.03(-0.28%)
May 07, 2007	10.50	10.55	10.41	10.45	244,459	-0.06(-0.56%)
May 04, 2007	10.47	10.54	10.36	10.51	155,694	+0.04(+0.36%)
May 03, 2007	10.55	10.58	10.45	10.47	152,846	-0.11(-1.04%)
May 02, 2007	10.25	10.68	10.25	10.58	453,555	+0.36(+3.50%)

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.