Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.42	11.49	11.22	11.22	221,577	-0.11(-0.96%)
Jul 30, 2007	11.24	11.38	11.15	11.33	131,547	+0.18(+1.60%)
Jul 27, 2007	11.34	11.49	11.15	11.15	214,113	-0.31(-2.68%)
Jul 26, 2007	11.55	11.61	11.31	11.46	525,722	-0.27(-2.32%)
Jul 25, 2007	11.81	11.87	11.63	11.73	176,795	-0.00(-0.04%)
Jul 24, 2007	11.95	11.97	11.70	11.73	252,831	-0.36(-2.94%)
Jul 23, 2007	12.17	12.18	12.09	12.09	109,622	-0.01(-0.05%)
Jul 20, 2007	12.28	12.29	12.06	12.09	287,817	-0.24(-1.93%)
Jul 19, 2007	12.35	12.35	12.30	12.33	55,044	+0.06(+0.49%)
Jul 18, 2007	12.29	12.29	12.17	12.27	156,270	-0.05(-0.40%)
Jul 17, 2007	12.33	12.41	12.32	12.32	67,639	+0.02(+0.12%)
Jul 16, 2007	12.36	12.41	12.30	12.31	48,513	-0.12(-0.93%)
Jul 13, 2007	12.39	12.44	12.36	12.42	66,240	+0.01(+0.09%)
Jul 12, 2007	12.33	12.43	12.33	12.41	103,091	+0.13(+1.06%)
Jul 11, 2007	12.24	12.28	12.19	12.28	396,040	+0.03(+0.28%)
Jul 10, 2007	12.37	12.38	12.25	12.25	326,535	-0.24(-1.96%)
Jul 09, 2007	12.50	12.52	12.46	12.49	71,837	+0.00(+0.02%)
Jul 06, 2007	12.47	12.53	12.43	12.49	109,156	-0.00(-0.02%)
Jul 05, 2007	12.47	12.51	12.41	12.49	92,829	+0.01(+0.10%)
Jul 03, 2007	12.44	12.48	12.44	12.48	19,592	+0.04(+0.34%)
Jul 02, 2007	12.37	12.46	12.36	12.44	108,223	+0.18(+1.50%)
Jun 29, 2007	12.39	12.44	12.25	12.25	405,370	-0.11(-0.87%)
Jun 28, 2007	12.37	12.47	12.33	12.36	96,094	-0.01(-0.10%)
Jun 27, 2007	12.12	12.37	12.11	12.37	129,214	+0.24(+1.96%)
Jun 26, 2007	12.21	12.25	12.13	12.13	261,694	-0.03(-0.26%)
Jun 25, 2007	12.23	12.33	12.15	12.17	410,035	-0.22(-1.77%)
Jun 22, 2007	12.43	12.44	12.33	12.38	240,703	-0.08(-0.65%)
Jun 21, 2007	12.42	12.49	12.35	12.47	136,211	+0.03(+0.21%)
Jun 20, 2007	12.64	12.64	12.44	12.44	104,024	-0.20(-1.54%)
Jun 19, 2007	12.56	12.65	12.51	12.64	78,834	+0.02(+0.19%)
Jun 18, 2007	12.63	12.64	12.58	12.61	61,108	-0.02(-0.17%)
Jun 15, 2007	12.65	12.68	12.61	12.63	109,156	+0.15(+1.24%)
Jun 14, 2007	12.52	12.58	12.48	12.48	151,605	-0.00(-0.02%)
Jun 13, 2007	12.34	12.50	12.33	12.48	174,463	+0.16(+1.27%)
Jun 12, 2007	12.44	12.46	12.31	12.32	164,667	-0.16(-1.29%)
Jun 11, 2007	12.47	12.55	12.44	12.48	174,463	-0.04(-0.29%)
Jun 08, 2007	12.42	12.52	12.35	12.52	125,016	+0.13(+1.07%)
Jun 07, 2007	12.53	12.55	12.39	12.39	85,832	-0.19(-1.54%)
Jun 06, 2007	12.56	12.60	12.55	12.58	64,374	-0.09(-0.72%)
Jun 05, 2007	12.75	12.75	12.63	12.67	92,362	-0.12(-0.94%)
Jun 04, 2007	12.75	12.79	12.72	12.79	42,916	+0.03(+0.27%)
Jun 01, 2007	12.72	12.78	12.72	12.76	111,954	+0.12(+0.93%)
May 31, 2007	12.69	12.71	12.61	12.64	137,611	-0.00(-0.03%)
May 30, 2007	12.49	12.65	12.49	12.65	101,225	+0.09(+0.73%)
May 29, 2007	12.52	12.58	12.51	12.55	132,946	+0.13(+1.02%)
May 25, 2007	12.41	12.47	12.39	12.43	45,248	+0.07(+0.54%)
May 24, 2007	12.52	12.57	12.34	12.36	90,963	-0.16(-1.25%)
May 23, 2007	12.60	12.64	12.52	12.52	101,692	-0.05(-0.43%)
May 22, 2007	12.50	12.59	12.46	12.57	223,909	+0.11(+0.86%)
May 21, 2007	12.34	12.51	12.34	12.46	143,209	+0.11(+0.92%)
May 18, 2007	12.34	12.39	12.26	12.35	127,815	+0.03(+0.23%)
May 17, 2007	12.39	12.39	12.31	12.32	172,597	-0.09(-0.74%)
May 16, 2007	12.31	12.41	12.30	12.41	83,499	+0.10(+0.80%)
May 15, 2007	12.41	12.50	12.31	12.32	229,507	-0.10(-0.84%)
May 14, 2007	12.52	12.53	12.40	12.42	326,535	-0.11(-0.84%)
May 11, 2007	12.45	12.53	12.44	12.53	74,170	+0.13(+1.05%)
May 10, 2007	12.46	12.52	12.40	12.40	130,614	-0.20(-1.58%)
May 09, 2007	12.46	12.62	12.46	12.59	163,267	+0.10(+0.77%)
May 08, 2007	12.45	12.50	12.41	12.50	80,700	-0.04(-0.34%)
May 07, 2007	12.57	12.58	12.53	12.54	70,438	-0.02(-0.15%)
May 04, 2007	12.54	12.56	12.50	12.56	222,044	+0.05(+0.39%)
May 03, 2007	12.53	12.58	12.49	12.51	139,477	-0.00(-0.02%)
May 02, 2007	12.38	12.54	12.37	12.51	114,753	+0.17(+1.37%)

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.