Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.37	12.43	12.14	12.16	101,711	-0.12(-1.01%)
Jul 30, 2007	12.33	12.43	12.13	12.29	140,088	+0.01(+0.12%)
Jul 27, 2007	12.27	12.45	12.07	12.27	176,860	-0.12(-0.93%)
Jul 26, 2007	12.23	12.44	12.17	12.39	338,218	+0.09(+0.77%)
Jul 25, 2007	12.43	12.64	12.24	12.29	262,401	-0.06(-0.48%)
Jul 24, 2007	12.23	12.55	12.22	12.35	468,383	+0.12(+1.02%)
Jul 23, 2007	12.12	12.34	12.12	12.23	156,036	+0.09(+0.78%)
Jul 20, 2007	12.06	12.26	11.94	12.13	240,009	-0.02(-0.19%)
Jul 19, 2007	12.07	12.40	12.05	12.15	204,860	+0.12(+0.98%)
Jul 18, 2007	11.85	12.38	11.85	12.04	251,658	+0.08(+0.69%)
Jul 17, 2007	12.05	12.06	11.86	11.95	366,744	-0.11(-0.88%)
Jul 16, 2007	12.87	12.89	12.02	12.06	662,451	-0.73(-5.69%)
Jul 13, 2007	13.11	13.13	12.76	12.79	334,880	-0.33(-2.48%)
Jul 12, 2007	13.68	14.20	13.08	13.11	544,290	-0.62(-4.53%)
Jul 11, 2007	14.45	15.03	13.68	13.74	587,730	-1.72(-11.15%)
Jul 10, 2007	15.60	15.68	15.46	15.46	118,323	-0.16(-1.02%)
Jul 09, 2007	15.78	15.84	15.60	15.62	178,984	-0.22(-1.38%)
Jul 06, 2007	16.03	16.12	15.78	15.84	108,591	-0.02(-0.11%)
Jul 05, 2007	16.18	16.22	15.84	15.86	51,875	-0.31(-1.94%)
Jul 03, 2007	16.15	16.20	15.97	16.17	21,536	-0.01(-0.04%)
Jul 02, 2007	16.11	16.21	15.91	16.18	102,247	+0.13(+0.81%)
Jun 29, 2007	16.08	16.32	15.99	16.04	46,966	-0.16(-0.99%)
Jun 28, 2007	16.07	16.23	16.06	16.20	97,220	-0.04(-0.22%)
Jun 27, 2007	16.13	16.35	16.05	16.24	80,124	+0.01(+0.04%)
Jun 26, 2007	16.47	16.54	16.04	16.23	86,436	-0.11(-0.69%)
Jun 25, 2007	16.28	16.73	16.28	16.35	109,886	-0.20(-1.18%)
Jun 22, 2007	16.64	16.73	16.41	16.54	1,744,331	-0.09(-0.57%)
Jun 21, 2007	16.45	16.65	16.37	16.64	93,210	+0.11(+0.64%)
Jun 20, 2007	16.60	16.65	16.50	16.53	68,574	-0.09(-0.53%)
Jun 19, 2007	16.43	16.80	16.43	16.62	43,576	+0.11(+0.65%)
Jun 18, 2007	16.43	16.76	16.43	16.51	135,966	+0.00(+0.00%)
Jun 15, 2007	16.77	16.92	16.36	16.51	152,350	+0.00(+0.00%)
Jun 14, 2007	16.43	16.64	16.41	16.51	92,221	+0.12(+0.72%)
Jun 13, 2007	16.30	16.45	16.17	16.39	111,644	+0.27(+1.65%)
Jun 12, 2007	16.30	16.39	16.13	16.13	207,750	-0.30(-1.84%)
Jun 11, 2007	16.34	16.72	16.29	16.43	107,454	+0.01(+0.07%)
Jun 08, 2007	16.17	16.52	16.12	16.42	95,626	+0.36(+2.21%)
Jun 07, 2007	16.07	16.24	15.93	16.06	74,094	-0.09(-0.59%)
Jun 06, 2007	16.09	16.19	15.91	16.16	67,012	-0.04(-0.22%)
Jun 05, 2007	16.02	16.35	16.02	16.19	70,077	+0.09(+0.55%)
Jun 04, 2007	16.28	16.45	16.07	16.10	81,985	-0.36(-2.19%)
Jun 01, 2007	16.38	16.55	16.30	16.47	40,828	+0.19(+1.16%)
May 31, 2007	16.76	16.76	16.23	16.28	91,163	-0.38(-2.28%)
May 30, 2007	16.43	16.71	16.43	16.65	73,106	+0.11(+0.68%)
May 29, 2007	16.25	16.65	16.25	16.54	47,512	+0.38(+2.38%)
May 25, 2007	16.45	16.54	16.11	16.16	43,681	-0.48(-2.88%)
May 24, 2007	16.99	17.03	16.53	16.64	61,330	-0.33(-1.95%)
May 23, 2007	16.94	17.16	16.85	16.97	135,049	+0.09(+0.56%)
May 22, 2007	16.60	16.95	16.51	16.87	107,577	+0.23(+1.39%)
May 21, 2007	16.22	16.64	16.22	16.64	125,832	+0.38(+2.33%)
May 18, 2007	16.21	16.34	16.00	16.26	29,313	+0.07(+0.44%)
May 17, 2007	16.49	16.49	16.07	16.19	34,535	-0.23(-1.37%)
May 16, 2007	16.26	16.42	16.15	16.42	138,544	+0.11(+0.69%)
May 15, 2007	16.45	16.60	16.19	16.31	65,264	-0.09(-0.54%)
May 14, 2007	16.61	16.67	16.37	16.39	61,526	-0.17(-1.00%)
May 11, 2007	16.58	16.82	16.49	16.56	59,692	+0.07(+0.43%)
May 10, 2007	16.41	16.64	16.41	16.49	216,773	-0.09(-0.57%)
May 09, 2007	16.26	16.64	16.26	16.58	116,901	+0.37(+2.30%)
May 08, 2007	16.19	16.33	16.02	16.21	35,915	-0.05(-0.33%)
May 07, 2007	16.41	16.57	16.19	16.26	47,640	-0.24(-1.44%)
May 04, 2007	16.54	16.69	16.36	16.50	70,400	-0.04(-0.21%)
May 03, 2007	16.53	16.64	16.51	16.54	82,343	-0.01(-0.07%)
May 02, 2007	15.76	16.57	15.76	16.55	95,943	+0.81(+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.