Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.17	12.17	11.75	11.81	2,706,940	-0.25(-2.07%)
Jul 30, 2007	11.87	12.12	11.80	12.06	3,160,762	+0.26(+2.20%)
Jul 27, 2007	11.88	12.13	11.72	11.80	2,124,655	-0.15(-1.26%)
Jul 26, 2007	12.00	12.19	11.64	11.95	5,705,456	-0.20(-1.65%)
Jul 25, 2007	12.36	12.52	12.00	12.15	102,536	-0.52(-4.10%)
Jul 24, 2007	13.07	13.07	12.67	12.67	50,899	-0.39(-2.99%)
Jul 23, 2007	13.15	13.20	12.78	13.06	3,235,613	-0.19(-1.43%)
Jul 20, 2007	13.49	13.52	12.99	13.25	4,429,322	-0.15(-1.12%)
Jul 19, 2007	13.35	13.44	13.11	13.40	3,289,288	+0.30(+2.29%)
Jul 18, 2007	12.64	13.11	12.61	13.10	5,838,335	+0.50(+3.97%)
Jul 17, 2007	12.40	12.68	12.40	12.60	2,185,352	+0.05(+0.40%)
Jul 16, 2007	12.95	12.95	12.40	12.55	2,813,049	-0.37(-2.86%)
Jul 13, 2007	12.99	13.05	12.73	12.92	3,513,910	+0.10(+0.78%)
Jul 12, 2007	12.62	12.82	12.62	12.82	5,919,898	+0.35(+2.81%)
Jul 11, 2007	12.60	12.70	12.37	12.47	3,091,917	-0.13(-1.03%)
Jul 10, 2007	12.70	12.93	12.53	12.60	7,130,073	-0.06(-0.47%)
Jul 09, 2007	12.71	12.75	12.51	12.66	6,166,018	+0.20(+1.61%)
Jul 06, 2007	12.20	12.49	12.10	12.46	8,373,205	+0.24(+1.96%)
Jul 05, 2007	12.37	12.51	12.04	12.22	5,571,236	+0.15(+1.24%)
Jul 03, 2007	11.93	12.12	11.85	12.07	5,290,494	+0.24(+2.03%)
Jul 02, 2007	11.94	11.97	11.72	11.83	4,793,381	+0.00(+0.00%)
Jun 29, 2007	11.94	11.97	11.72	11.83	4,793,381	+0.00(+0.00%)
Jun 28, 2007	12.11	12.25	11.67	11.83	15,486,140	-1.19(-9.14%)
Jun 27, 2007	12.57	13.02	12.43	13.02	4,762,764	+0.39(+3.09%)
Jun 26, 2007	13.02	13.07	12.39	12.63	2,414,170	-0.51(-3.88%)
Jun 25, 2007	13.35	13.52	13.11	13.14	2,376,786	-0.42(-3.10%)
Jun 22, 2007	13.74	13.75	13.36	13.56	1,694,098	-0.13(-0.95%)
Jun 21, 2007	13.60	13.72	13.26	13.69	2,581,628	+0.19(+1.41%)
Jun 20, 2007	13.87	13.90	13.42	13.50	1,674,499	-0.40(-2.88%)
Jun 19, 2007	13.85	13.90	13.62	13.90	2,369,935	-0.01(-0.07%)
Jun 18, 2007	14.14	14.14	13.85	13.91	1,919,641	+0.01(+0.07%)
Jun 15, 2007	13.68	13.92	13.63	13.90	3,642,111	+0.31(+2.28%)
Jun 14, 2007	13.38	13.63	13.32	13.59	2,199,541	+0.21(+1.57%)
Jun 13, 2007	13.26	13.43	13.21	13.38	2,866,660	+0.19(+1.44%)
Jun 12, 2007	13.55	13.66	13.19	13.19	3,049,233	-0.54(-3.93%)
Jun 11, 2007	14.00	14.00	13.63	13.73	1,544,541	-0.07(-0.51%)
Jun 08, 2007	13.65	13.96	13.49	13.80	2,624,527	-0.14(-1.00%)
Jun 07, 2007	14.44	14.64	13.72	13.94	5,111,596	-0.68(-4.65%)
Jun 06, 2007	14.81	14.83	14.31	14.62	2,982,991	-0.18(-1.22%)
Jun 05, 2007	14.89	14.91	14.55	14.80	1,585,944	-0.09(-0.60%)
Jun 04, 2007	14.90	15.10	14.59	14.89	2,295,319	+0.01(+0.07%)
Jun 01, 2007	14.50	14.94	14.50	14.88	3,737,633	+0.61(+4.27%)
May 31, 2007	14.11	14.41	14.06	14.27	3,758,109	+0.33(+2.37%)
May 30, 2007	13.92	14.17	13.80	13.94	2,408,798	-0.20(-1.41%)
May 29, 2007	14.50	14.50	14.00	14.14	1,762,035	+0.05(+0.35%)
May 25, 2007	14.05	14.24	13.95	14.09	1,803,074	+0.25(+1.81%)
May 24, 2007	14.25	14.38	13.82	13.84	2,084,154	-0.49(-3.42%)
May 23, 2007	14.60	14.81	14.29	14.33	1,580,858	-0.15(-1.04%)
May 22, 2007	15.03	15.03	14.45	14.48	1,390,050	-0.49(-3.27%)
May 21, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.00(+0.00%)
May 18, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.26(+1.77%)
May 17, 2007	14.32	14.73	14.28	14.71	1,543,056	+0.23(+1.59%)
May 16, 2007	14.40	14.62	14.14	14.48	2,159,454	-0.18(-1.23%)
May 15, 2007	14.99	15.03	14.52	14.66	3,066,410	-0.44(-2.91%)
May 14, 2007	15.50	15.56	14.96	15.10	1,745,154	-0.45(-2.89%)
May 11, 2007	15.36	15.68	15.36	15.55	2,378,750	+0.29(+1.90%)
May 10, 2007	15.30	15.59	15.05	15.26	1,596,914	-0.30(-1.93%)
May 09, 2007	15.52	15.95	15.49	15.56	1,626,099	-0.13(-0.83%)
May 08, 2007	15.68	15.88	15.36	15.69	1,161,348	-0.16(-1.01%)
May 07, 2007	16.00	16.07	15.72	15.85	1,384,649	-0.01(-0.06%)
May 04, 2007	16.00	16.24	15.71	15.86	1,808,093	+0.10(+0.63%)
May 03, 2007	15.51	15.90	15.45	15.76	1,971,127	+0.36(+2.34%)
May 02, 2007	14.88	15.55	14.88	15.40	2,992,013	+0.23(+1.52%)

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.