Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.90	12.96	12.66	12.68	97,543	-0.13(-1.01%)
Jul 30, 2007	12.85	12.96	12.64	12.81	134,347	+0.02(+0.12%)
Jul 27, 2007	12.79	12.98	12.58	12.79	169,612	-0.12(-0.93%)
Jul 26, 2007	12.75	12.97	12.69	12.91	324,358	+0.10(+0.77%)
Jul 25, 2007	12.96	13.18	12.77	12.82	251,648	-0.06(-0.48%)
Jul 24, 2007	12.75	13.08	12.74	12.88	449,190	+0.13(+1.02%)
Jul 23, 2007	12.64	12.87	12.64	12.75	149,642	+0.10(+0.78%)
Jul 20, 2007	12.58	12.78	12.45	12.65	230,174	-0.02(-0.19%)
Jul 19, 2007	12.59	12.93	12.56	12.67	196,466	+0.12(+0.98%)
Jul 18, 2007	12.36	12.91	12.36	12.55	241,346	+0.09(+0.69%)
Jul 17, 2007	12.56	12.58	12.37	12.46	351,716	-0.11(-0.88%)
Jul 16, 2007	13.42	13.45	12.53	12.58	635,305	-0.76(-5.69%)
Jul 13, 2007	13.67	13.69	13.30	13.33	321,158	-0.34(-2.48%)
Jul 12, 2007	14.26	14.80	13.64	13.67	521,986	-0.65(-4.53%)
Jul 11, 2007	15.06	15.67	14.27	14.32	563,646	-1.80(-11.15%)
Jul 10, 2007	16.27	16.35	16.12	16.12	113,474	-0.17(-1.02%)
Jul 09, 2007	16.45	16.51	16.27	16.29	171,650	-0.23(-1.38%)
Jul 06, 2007	16.71	16.80	16.45	16.51	104,141	-0.02(-0.11%)
Jul 05, 2007	16.87	16.92	16.52	16.53	49,749	-0.33(-1.94%)
Jul 03, 2007	16.84	16.90	16.65	16.86	20,654	-0.01(-0.04%)
Jul 02, 2007	16.80	16.90	16.59	16.87	98,057	+0.14(+0.81%)
Jun 29, 2007	16.77	17.02	16.67	16.73	45,042	-0.17(-0.99%)
Jun 28, 2007	16.75	16.93	16.74	16.90	93,236	-0.04(-0.22%)
Jun 27, 2007	16.82	17.05	16.74	16.93	76,840	+0.01(+0.04%)
Jun 26, 2007	17.17	17.24	16.73	16.93	82,894	-0.12(-0.69%)
Jun 25, 2007	16.97	17.44	16.97	17.05	105,383	-0.20(-1.18%)
Jun 22, 2007	17.35	17.44	17.11	17.25	1,672,852	-0.10(-0.57%)
Jun 21, 2007	17.15	17.36	17.07	17.35	89,391	+0.11(+0.64%)
Jun 20, 2007	17.31	17.37	17.21	17.24	65,764	-0.09(-0.53%)
Jun 19, 2007	17.13	17.51	17.13	17.33	41,791	+0.11(+0.65%)
Jun 18, 2007	17.13	17.47	17.13	17.22	130,395	+0.00(+0.00%)
Jun 15, 2007	17.49	17.64	17.06	17.22	146,107	+0.00(+0.00%)
Jun 14, 2007	17.13	17.35	17.11	17.22	88,442	+0.12(+0.72%)
Jun 13, 2007	17.00	17.16	16.86	17.09	107,070	+0.28(+1.65%)
Jun 12, 2007	17.00	17.09	16.82	16.82	199,237	-0.31(-1.84%)
Jun 11, 2007	17.04	17.43	16.99	17.13	103,051	+0.01(+0.07%)
Jun 08, 2007	16.86	17.23	16.81	17.12	91,707	+0.37(+2.21%)
Jun 07, 2007	16.76	16.93	16.61	16.75	71,058	-0.10(-0.59%)
Jun 06, 2007	16.77	16.88	16.59	16.85	64,266	-0.04(-0.22%)
Jun 05, 2007	16.71	17.05	16.71	16.88	67,206	+0.09(+0.55%)
Jun 04, 2007	16.98	17.16	16.76	16.79	78,625	-0.38(-2.19%)
Jun 01, 2007	17.08	17.25	17.00	17.17	39,155	+0.20(+1.16%)
May 31, 2007	17.47	17.47	16.92	16.97	87,428	-0.40(-2.28%)
May 30, 2007	17.13	17.42	17.13	17.37	70,110	+0.12(+0.68%)
May 29, 2007	16.95	17.37	16.94	17.25	45,565	+0.40(+2.38%)
May 25, 2007	17.16	17.24	16.80	16.85	41,891	-0.50(-2.88%)
May 24, 2007	17.71	17.76	17.24	17.35	58,817	-0.35(-1.95%)
May 23, 2007	17.66	17.90	17.57	17.69	129,515	+0.10(+0.56%)
May 22, 2007	17.31	17.67	17.22	17.59	103,169	+0.24(+1.39%)
May 21, 2007	16.92	17.35	16.92	17.35	120,676	+0.40(+2.33%)
May 18, 2007	16.90	17.04	16.69	16.96	28,111	+0.07(+0.44%)
May 17, 2007	17.20	17.20	16.76	16.88	33,120	-0.23(-1.37%)
May 16, 2007	16.96	17.12	16.84	17.12	132,867	+0.12(+0.69%)
May 15, 2007	17.15	17.31	16.88	17.00	62,589	-0.09(-0.54%)
May 14, 2007	17.32	17.38	17.07	17.09	59,005	-0.17(-1.00%)
May 11, 2007	17.29	17.54	17.19	17.27	57,246	+0.07(+0.43%)
May 10, 2007	17.11	17.35	17.11	17.19	207,890	-0.10(-0.57%)
May 09, 2007	16.96	17.35	16.96	17.29	112,110	+0.39(+2.30%)
May 08, 2007	16.88	17.03	16.71	16.90	34,443	-0.06(-0.33%)
May 07, 2007	17.11	17.27	16.88	16.96	45,688	-0.25(-1.43%)
May 04, 2007	17.25	17.40	17.06	17.21	67,515	-0.04(-0.22%)
May 03, 2007	17.24	17.35	17.22	17.24	78,969	-0.01(-0.07%)
May 02, 2007	16.43	17.28	16.43	17.25	92,012	+0.84(+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.